FFIV
F5 (FFIV)
NASDAQ
$455.23+$11.55 (+2.60%)
Price as of Oct 02, 2026 3:36 PM EDT
  • $25.1B
    Market Cap
  • 35.61%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +12.12%
    Low Price$389.62
    High Price$455.99
  • 3 Months
    +4.60%
    Low Price$377.79
    High Price$455.99
  • 1 Year
    +35.61%
    Low Price$223.99
    High Price$455.99
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
448.93
450.94
440.69
443.68
-0.34%
551,048
09/30/2026
440.00
449.72
440.00
445.18
+1.62%
430,552
09/29/2026
435.58
441.95
428.93
438.07
+0.58%
663,629
09/28/2026
440.98
448.37
430.94
435.56
-1.69%
468,460
09/25/2026
446.55
452.17
441.86
443.06
-0.78%
428,226
09/24/2026
452.13
457.70
445.00
446.55
-2.07%
550,890
09/23/2026
453.92
462.00
452.17
455.99
+0.59%
481,085
09/22/2026
447.19
454.13
442.01
453.33
+0.72%
433,676
09/21/2026
433.00
451.02
432.06
450.10
+4.18%
682,747
09/18/2026
439.13
439.83
423.82
432.03
-0.60%
1,218,049
09/17/2026
425.56
439.48
423.30
434.62
+2.60%
520,184
09/16/2026
430.12
435.45
418.74
423.59
-1.69%
725,153
09/15/2026
412.12
431.67
412.06
430.88
+4.71%
638,881
09/14/2026
406.24
415.99
404.95
411.49
-0.05%
564,940
09/11/2026
400.74
415.54
400.74
411.71
+3.32%
455,050
09/10/2026
402.89
412.01
396.88
398.48
-1.52%
489,562
09/09/2026
390.76
406.92
389.44
404.63
+3.85%
663,556
09/08/2026
390.50
392.12
386.03
389.62
-0.22%
353,081
09/04/2026
391.45
395.29
389.62
390.47
-0.43%
312,507
09/03/2026
390.42
395.10
385.15
392.15
+0.27%
324,240
09/02/2026
398.57
398.57
384.95
391.08
-1.17%
359,315
09/01/2026
400.59
407.63
390.37
395.72
-2.80%
477,394
08/31/2026
395.86
408.91
395.06
407.13
+3.27%
878,795
08/28/2026
409.71
410.00
394.08
394.24
-3.90%
336,165
08/27/2026
403.39
414.17
402.19
410.22
+2.66%
512,119
08/26/2026
382.58
403.42
382.10
399.59
+4.40%
507,114
08/25/2026
382.26
386.21
378.35
382.75
+0.98%
361,764
08/24/2026
381.34
384.39
378.29
379.04
-1.45%
296,983
08/21/2026
379.58
385.45
376.54
384.63
+1.81%
575,524
08/20/2026
382.31
385.60
376.21
377.79
-1.26%
355,479
08/19/2026
397.33
397.50
381.70
382.63
-2.79%
425,703
08/18/2026
390.81
399.26
390.81
393.62
-0.49%
465,256
08/17/2026
399.45
401.26
394.02
395.54
-1.90%
434,949
08/14/2026
420.05
420.05
402.26
403.20
-3.08%
454,730
08/13/2026
421.48
423.60
412.55
416.00
-1.64%
547,061
08/12/2026
414.81
425.61
414.81
422.95
+2.16%
593,058
08/11/2026
410.00
419.99
406.83
414.00
+0.98%
534,238
08/10/2026
403.87
415.79
401.83
409.99
+2.44%
689,849
08/07/2026
420.00
420.00
400.07
400.23
-3.11%
589,011
08/06/2026
411.72
414.80
404.00
413.07
+0.43%
542,592
08/05/2026
414.63
417.56
408.89
411.32
-0.23%
651,308
08/04/2026
410.63
418.59
408.21
412.25
+1.45%
1,168,118
08/03/2026
403.80
408.26
392.39
406.35
+0.94%
1,040,836
07/31/2026
394.37
405.85
394.01
402.57
+3.55%
753,719
07/30/2026
390.60
393.58
386.01
388.75
+0.47%
719,340
07/29/2026
403.46
411.10
385.72
386.95
-4.09%
850,863
07/28/2026
393.99
414.00
366.93
403.46
-1.10%
1,621,871
07/27/2026
398.80
410.81
391.54
407.96
+4.02%
1,620,378
07/27/2026
$4.73 Earnings
07/24/2026
393.77
393.77
385.37
392.21
+1.06%
530,757
07/23/2026
398.51
403.49
386.79
388.08
-3.13%
562,438
07/22/2026
405.20
408.60
399.56
400.61
-1.99%
542,136
07/21/2026
417.03
417.03
407.57
408.74
-0.77%
632,407
07/20/2026
410.98
419.84
410.98
411.92
+0.69%
398,168
07/17/2026
395.12
413.54
391.97
409.10
+1.41%
461,649
07/16/2026
419.34
419.49
399.97
403.41
-4.29%
484,565
07/15/2026
433.94
435.00
414.44
421.47
-2.27%
497,210
07/14/2026
424.34
432.68
421.97
431.26
+2.45%
580,959
07/13/2026
426.92
431.66
418.24
420.95
-2.19%
420,417
07/10/2026
427.79
432.74
425.82
430.39
+0.02%
359,488
07/09/2026
418.12
431.41
418.12
430.32
+2.67%
612,968
07/08/2026
415.32
420.72
408.99
419.14
+0.49%
430,729
07/07/2026
421.53
423.91
415.19
417.11
-0.46%
436,794
07/06/2026
407.00
426.28
407.00
419.03
+2.67%
448,937
07/02/2026
422.37
425.34
404.54
408.14
-3.78%
590,710
07/01/2026
413.41
424.87
413.01
424.18
+1.98%
668,820
06/30/2026
413.41
427.54
407.00
415.96
+1.32%
1,015,700
06/29/2026
400.00
414.00
396.92
410.56
+4.06%
735,343
06/26/2026
386.23
395.96
382.01
394.53
+2.21%
804,279
06/25/2026
384.78
390.00
381.67
386.01
+0.32%
460,072
06/24/2026
389.01
391.49
382.16
384.78
-1.22%
558,048
06/23/2026
387.20
393.68
386.67
389.53
-0.44%
843,764
06/22/2026
383.73
392.59
383.64
391.27
+1.50%
616,923
06/18/2026
389.68
391.77
374.40
385.49
+0.16%
1,652,083
06/17/2026
388.11
392.00
381.60
384.88
-1.02%
527,188
06/16/2026
398.50
401.25
386.28
388.85
-2.01%
526,201
06/15/2026
397.71
404.00
392.88
396.81
+0.16%
544,705
06/12/2026
397.89
398.79
390.59
396.16
+0.59%
289,407
06/11/2026
390.96
397.40
387.32
393.84
+0.79%
455,628
06/10/2026
394.67
401.24
389.58
390.77
-1.13%
466,343
06/09/2026
399.70
403.39
381.93
395.23
-0.24%
470,826
06/08/2026
391.77
402.39
387.88
396.19
+0.72%
422,212
06/05/2026
405.14
406.27
393.04
393.35
-3.75%
433,079
06/04/2026
403.24
409.04
392.49
408.66
+0.74%
519,340
06/03/2026
405.65
411.52
398.47
405.66
-0.85%
660,417
06/02/2026
397.80
410.11
394.02
409.13
+3.41%
734,638
06/01/2026
383.29
396.51
382.59
395.62
+3.17%
654,100
05/29/2026
385.74
389.94
374.65
383.45
+0.005%
1,667,355
05/28/2026
388.27
397.88
372.62
383.43
-1.22%
1,293,057
05/27/2026
394.11
395.86
385.34
388.15
-2.23%
757,557
05/26/2026
394.45
399.59
390.59
397.00
+0.86%
537,761
05/22/2026
386.69
395.77
386.69
393.63
+2.59%
451,124
05/21/2026
382.42
387.26
379.22
383.70
+0.33%
720,563
05/20/2026
381.88
391.25
379.89
382.42
-0.28%
639,519
05/19/2026
378.03
386.29
378.03
383.50
+0.99%
776,995
05/18/2026
375.34
385.00
370.74
379.74
+4.73%
827,435
05/15/2026
360.00
365.83
358.82
362.58
-0.55%
536,875
05/14/2026
360.34
365.53
356.45
364.59
+2.01%
967,779
05/13/2026
354.54
359.93
349.73
357.40
+0.68%
652,941
05/12/2026
358.68
362.00
352.05
354.98
-0.93%
505,208