f5 networks (ffiv) highest stock price 2021

The highest closing price for F5 Networks (FFIV) in 2021 was $247.78, on December 29, 2021. It was up 39% for the year. The latest price is $331.75.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2021
$245.40
$247.42
$244.38
$244.71
175,657
December 30 2021
$247.78
$248.02
$245.25
$245.40
200,651
December 29 2021
$246.21
$249.00
$245.90
$247.78
261,579
December 28 2021
$245.00
$247.29
$242.10
$246.71
388,450
December 27 2021
$235.57
$243.46
$234.15
$243.32
330,064
December 23 2021
$231.41
$236.00
$229.85
$234.84
369,993
December 22 2021
$233.44
$234.15
$229.37
$230.91
672,428
December 21 2021
$232.88
$234.58
$229.46
$233.16
615,917
December 20 2021
$230.44
$232.53
$227.24
$230.28
297,325
December 17 2021
$232.87
$236.20
$230.87
$233.00
729,281
December 16 2021
$235.89
$238.65
$232.90
$233.93
506,608
December 15 2021
$230.73
$236.49
$229.72
$235.89
340,734
December 14 2021
$228.33
$230.47
$224.99
$229.32
547,491
December 13 2021
$229.54
$232.36
$224.17
$230.03
332,639
December 10 2021
$228.03
$230.46
$227.57
$229.46
275,195
December 09 2021
$229.72
$233.85
$226.82
$226.96
565,738
December 08 2021
$233.00
$233.32
$227.73
$229.61
390,894
December 07 2021
$228.02
$233.53
$227.96
$232.20
462,189
December 06 2021
$225.75
$226.40
$222.77
$224.59
471,168
December 03 2021
$228.43
$228.96
$221.51
$223.68
396,237
December 02 2021
$223.68
$230.69
$222.49
$227.47
618,134
December 01 2021
$230.92
$232.90
$223.71
$223.88
507,155
November 30 2021
$230.20
$230.38
$223.66
$227.58
706,627
November 29 2021
$228.76
$231.98
$226.88
$231.07
456,926
November 26 2021
$229.56
$231.99
$225.48
$226.25
283,665
Daily pricing data for F5 Networks dates back to 6/4/1999, and may be incomplete.