F5 Networks (FFIV)

Historical Prices For F5 Networks (FFIV)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	264.37	274.54	264.37	272.73	463,681	272.73
4/01/2025	265.37	269.18	264.03	268.58	457,619	268.58
3/31/2025	260.11	268.52	259.00	266.27	719,388	266.27
3/28/2025	268.87	270.92	261.17	263.88	490,912	263.88
3/27/2025	271.85	271.85	267.48	270.08	356,133	270.08
3/26/2025	274.86	277.10	271.30	272.84	336,495	272.84
3/25/2025	274.79	278.85	270.36	275.05	570,756	275.05
3/24/2025	273.74	276.38	272.19	274.31	545,169	274.31
3/21/2025	266.88	268.80	262.75	268.40	1,289,454	268.40
3/20/2025	267.63	270.95	266.35	268.48	464,382	268.48
3/19/2025	265.33	272.87	264.38	270.21	549,604	270.21
3/18/2025	265.24	266.96	263.68	264.83	338,009	264.83
3/17/2025	259.97	269.76	257.90	267.45	485,482	267.45
3/14/2025	261.00	264.01	255.90	262.46	441,189	262.46
3/13/2025	266.03	266.07	255.65	257.42	709,235	257.42
3/12/2025	270.15	271.11	265.87	266.06	537,267	266.06
3/11/2025	265.80	269.87	263.56	265.31	569,221	265.31
3/10/2025	270.55	270.86	263.34	266.50	634,371	266.50
3/07/2025	275.62	278.03	268.75	275.63	547,677	275.63
3/06/2025	278.76	280.11	273.05	275.76	701,339	275.76
3/05/2025	279.91	283.19	276.00	282.73	794,458	282.73
3/04/2025	280.90	283.81	273.14	280.11	686,081	280.11
3/03/2025	295.46	298.54	282.16	284.15	724,796	284.15
2/28/2025	291.23	292.76	285.21	292.43	840,598	292.43
2/27/2025	296.74	297.26	290.31	290.97	353,741	290.97
2/26/2025	293.18	298.01	292.61	294.82	484,839	294.82
2/25/2025	292.67	293.64	287.64	292.98	590,442	292.98
2/24/2025	296.05	296.25	290.00	293.21	505,720	293.21
2/21/2025	305.51	305.51	294.78	295.56	467,946	295.56
2/20/2025	308.88	308.88	301.34	304.60	415,891	304.60
2/19/2025	306.99	310.20	304.88	310.08	441,433	310.08
2/18/2025	310.18	313.00	305.62	307.59	611,066	307.59
2/14/2025	310.45	310.86	308.02	310.18	435,746	310.18
2/13/2025	311.78	312.76	308.54	310.45	478,737	310.45
2/12/2025	303.76	310.63	301.34	310.60	789,713	310.60
2/11/2025	307.03	310.76	307.03	308.39	513,318	308.39
2/10/2025	309.21	310.77	306.56	308.35	441,710	308.35
2/07/2025	307.31	310.14	304.43	306.60	520,483	306.60
2/06/2025	304.35	308.32	303.81	307.44	618,023	307.44
2/05/2025	298.47	303.51	297.17	303.32	477,378	303.32
2/04/2025	294.00	301.02	293.77	299.78	806,672	299.78
2/03/2025	293.40	295.45	287.56	295.19	867,698	295.19
1/31/2025	302.29	304.00	296.98	297.26	681,646	297.26
1/30/2025	304.36	307.49	299.66	301.48	919,357	301.48
1/29/2025	307.00	308.00	277.14	300.46	2,421,998	300.46
1/28/2025	263.47	270.03	262.11	269.72	1,296,012	269.72
1/27/2025	266.19	268.32	258.06	263.01	918,824	263.01
1/24/2025	272.21	274.64	271.00	272.99	414,346	272.99
1/23/2025	271.27	273.09	269.50	272.91	425,655	272.91
1/22/2025	268.45	272.50	268.45	272.08	538,112	272.08
1/21/2025	264.25	267.96	264.25	267.74	381,922	267.74
1/17/2025	267.48	267.74	263.54	263.95	384,594	263.95
1/16/2025	263.00	266.06	262.39	263.86	335,151	263.86
1/15/2025	262.15	263.80	260.16	262.30	512,996	262.30
1/14/2025	255.83	260.24	255.16	258.11	535,602	258.11
1/13/2025	252.09	255.75	250.63	255.16	393,514	255.16
1/10/2025	256.07	257.22	253.90	254.32	789,944	254.32
1/08/2025	255.88	259.89	254.87	258.84	428,597	258.84
1/07/2025	259.70	261.59	255.87	257.29	444,850	257.29
1/06/2025	254.36	260.77	254.36	259.70	485,307	259.70
1/03/2025	252.11	255.15	251.74	254.36	410,978	254.36