The highest closing price for F5 Networks (FFIV) last month was $328.15, on April 29. It was up 11.4% for the month. The latest price is $362.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $327.54 | $329.20 | $318.93 | $323.90 | 1,023,100 |
April 29 2026 | $313.50 | $331.96 | $311.84 | $328.15 | 1,666,000 |
April 28 2026 | $299.08 | $305.06 | $290.60 | $303.79 | 1,714,400 |
April 27 2026 | $301.94 | $304.64 | $295.68 | $297.72 | 934,000 |
April 24 2026 | $299.75 | $303.71 | $293.67 | $303.16 | 830,700 |
April 23 2026 | $311.10 | $311.54 | $294.69 | $299.89 | 934,700 |
April 22 2026 | $316.50 | $318.54 | $308.70 | $311.18 | 536,700 |
April 21 2026 | $314.91 | $319.68 | $314.31 | $315.56 | 801,100 |
April 20 2026 | $310.50 | $314.44 | $310.00 | $314.00 | 490,400 |
April 17 2026 | $310.54 | $313.75 | $306.91 | $310.87 | 606,700 |
April 16 2026 | $301.69 | $308.16 | $300.02 | $308.06 | 649,700 |
April 15 2026 | $296.70 | $300.35 | $295.91 | $299.09 | 506,900 |
April 14 2026 | $300.00 | $301.73 | $294.46 | $295.19 | 572,400 |
April 13 2026 | $287.04 | $298.49 | $287.04 | $298.07 | 642,100 |
April 10 2026 | $294.50 | $295.14 | $284.00 | $289.81 | 639,600 |
April 09 2026 | $303.56 | $305.77 | $289.87 | $294.59 | 896,900 |
April 08 2026 | $315.09 | $315.34 | $303.58 | $304.76 | 946,300 |
April 07 2026 | $307.20 | $310.39 | $302.83 | $309.10 | 493,300 |
April 06 2026 | $306.44 | $308.90 | $304.85 | $307.64 | 505,000 |
April 02 2026 | $290.64 | $304.49 | $290.64 | $303.35 | 553,100 |
April 01 2026 | $290.82 | $297.31 | $289.00 | $295.65 | 526,800 |
Daily pricing data for F5 Networks dates back to 6/4/1999, and may be incomplete.