The highest closing price for F5 Networks (FFIV) last month was $313.42, on July 31. It was up 6.5% for the month. The latest price is $315.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $323.00 | $334.00 | $312.59 | $313.42 | 1,829,371 |
July 30 2025 | $299.97 | $301.89 | $294.89 | $298.99 | 830,302 |
July 29 2025 | $302.89 | $305.98 | $298.36 | $299.24 | 462,378 |
July 28 2025 | $299.54 | $302.01 | $298.70 | $301.63 | 370,045 |
July 25 2025 | $302.12 | $303.77 | $299.01 | $299.37 | 262,548 |
July 24 2025 | $300.19 | $305.15 | $298.88 | $301.93 | 508,264 |
July 23 2025 | $298.81 | $300.69 | $297.85 | $300.62 | 362,318 |
July 22 2025 | $300.40 | $300.43 | $296.66 | $297.82 | 346,063 |
July 21 2025 | $301.64 | $302.17 | $298.11 | $300.12 | 292,347 |
July 18 2025 | $301.92 | $307.00 | $300.19 | $302.17 | 597,884 |
July 17 2025 | $294.89 | $301.21 | $293.13 | $300.34 | 542,112 |
July 16 2025 | $291.75 | $293.55 | $288.76 | $293.12 | 333,386 |
July 15 2025 | $294.67 | $296.11 | $290.65 | $290.76 | 436,041 |
July 14 2025 | $291.70 | $295.42 | $290.67 | $294.15 | 390,700 |
July 11 2025 | $299.23 | $299.23 | $291.24 | $291.89 | 451,319 |
July 10 2025 | $301.97 | $303.43 | $297.30 | $299.89 | 423,571 |
July 09 2025 | $302.45 | $302.68 | $297.65 | $302.28 | 430,053 |
July 08 2025 | $301.56 | $304.70 | $299.10 | $302.41 | 544,676 |
July 07 2025 | $298.75 | $301.66 | $297.00 | $299.26 | 469,459 |
July 03 2025 | $298.23 | $301.78 | $297.62 | $300.13 | 272,018 |
July 02 2025 | $294.98 | $296.82 | $293.31 | $296.12 | 388,200 |
July 01 2025 | $294.32 | $298.62 | $293.31 | $295.97 | 517,800 |
Daily pricing data for F5 Networks dates back to 6/4/1999, and may be incomplete.
