The highest closing price for F5 Networks (FFIV) last month was $272.73, on April 2. It was down 0.2% for the month. The latest price is $268.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $260.75 | $265.42 | $255.57 | $264.74 | 859,176 |
April 29 2025 | $260.03 | $265.96 | $256.49 | $262.72 | 1,281,011 |
April 28 2025 | $270.22 | $271.48 | $263.88 | $265.07 | 1,049,897 |
April 25 2025 | $268.33 | $270.36 | $264.82 | $270.03 | 607,646 |
April 24 2025 | $261.15 | $269.78 | $261.15 | $268.16 | 497,180 |
April 23 2025 | $260.72 | $265.99 | $256.56 | $262.46 | 568,780 |
April 22 2025 | $254.17 | $257.45 | $252.60 | $254.77 | 524,304 |
April 21 2025 | $255.78 | $258.22 | $247.84 | $250.80 | 370,987 |
April 17 2025 | $262.10 | $262.83 | $256.70 | $258.61 | 405,096 |
April 16 2025 | $260.70 | $264.04 | $256.94 | $258.98 | 510,565 |
April 15 2025 | $263.74 | $265.52 | $261.39 | $263.53 | 424,054 |
April 14 2025 | $266.76 | $268.41 | $260.46 | $262.69 | 424,337 |
April 11 2025 | $255.00 | $263.37 | $253.46 | $261.68 | 600,746 |
April 10 2025 | $258.18 | $258.61 | $246.64 | $255.00 | 672,055 |
April 09 2025 | $239.21 | $266.24 | $236.82 | $264.14 | 632,598 |
April 08 2025 | $256.14 | $256.91 | $238.38 | $241.53 | 737,981 |
April 07 2025 | $232.41 | $252.79 | $227.04 | $243.48 | 1,073,100 |
April 04 2025 | $244.74 | $246.09 | $236.57 | $239.25 | 725,520 |
April 03 2025 | $257.47 | $261.88 | $249.88 | $250.98 | 590,126 |
April 02 2025 | $264.37 | $274.54 | $264.37 | $272.73 | 463,739 |
April 01 2025 | $265.37 | $269.18 | $264.03 | $268.58 | 457,619 |
Daily pricing data for F5 Networks dates back to 6/4/1999, and may be incomplete.
