The highest closing price for F5 Networks (FFIV) last month was $286.90, on May 20. It was up 7.9% for the month. The latest price is $292.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $279.31 | $285.67 | $277.78 | $285.38 | 1,291,160 |
May 29 2025 | $285.53 | $285.53 | $278.40 | $280.59 | 344,223 |
May 28 2025 | $287.04 | $287.51 | $283.13 | $283.29 | 330,894 |
May 27 2025 | $285.66 | $286.91 | $284.55 | $286.59 | 306,717 |
May 23 2025 | $279.21 | $283.63 | $278.02 | $282.10 | 248,401 |
May 22 2025 | $286.06 | $286.82 | $283.62 | $284.48 | 323,010 |
May 21 2025 | $285.11 | $290.34 | $283.93 | $286.26 | 443,373 |
May 20 2025 | $285.56 | $288.34 | $284.61 | $286.90 | 461,978 |
May 19 2025 | $281.69 | $286.29 | $281.55 | $285.70 | 284,441 |
May 16 2025 | $283.51 | $285.12 | $280.53 | $284.92 | 331,423 |
May 15 2025 | $282.06 | $284.01 | $280.25 | $282.67 | 254,810 |
May 14 2025 | $283.00 | $284.52 | $279.55 | $281.59 | 564,176 |
May 13 2025 | $280.10 | $285.09 | $280.10 | $283.23 | 469,278 |
May 12 2025 | $280.00 | $281.03 | $276.96 | $280.35 | 348,574 |
May 09 2025 | $273.99 | $274.82 | $267.86 | $270.07 | 379,595 |
May 08 2025 | $270.13 | $275.70 | $268.13 | $273.14 | 558,917 |
May 07 2025 | $266.85 | $267.68 | $264.21 | $267.48 | 488,708 |
May 06 2025 | $263.05 | $266.30 | $260.69 | $264.82 | 417,181 |
May 05 2025 | $266.89 | $270.46 | $265.35 | $267.19 | 386,393 |
May 02 2025 | $269.03 | $271.27 | $267.46 | $268.81 | 514,336 |
May 01 2025 | $264.54 | $269.13 | $262.71 | $265.77 | 664,116 |
Daily pricing data for F5 Networks dates back to 6/4/1999, and may be incomplete.
