F5 Networks (FFIV)
301.48
0.00 (0.00%)
F5 Networks is a company that specializes in application services and delivery solutions, focusing on optimizing and securing application traffic in both traditional and cloud environments
Their offerings include tools for load balancing, application security, and performance management, enabling businesses to enhance the availability, security, and performance of their applications. By providing these critical services, F5 helps organizations ensure seamless user experiences while safeguarding their digital infrastructure from emerging threats and challenges in the evolving technology landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 304.36 | 307.49 | 299.66 | 301.48 | 919,357 | 301.48 |
| 1/29/2025 | 307.00 | 308.00 | 277.14 | 300.46 | 2,421,998 | 300.46 |
| 1/28/2025 | 263.47 | 270.03 | 262.11 | 269.72 | 1,296,012 | 269.72 |
| 1/27/2025 | 266.19 | 268.32 | 258.06 | 263.01 | 918,824 | 263.01 |
| 1/24/2025 | 272.21 | 274.64 | 271.00 | 272.99 | 414,346 | 272.99 |
| 1/23/2025 | 271.27 | 273.09 | 269.50 | 272.91 | 425,655 | 272.91 |
| 1/22/2025 | 268.45 | 272.50 | 268.45 | 272.08 | 538,112 | 272.08 |
| 1/21/2025 | 264.25 | 267.96 | 264.25 | 267.74 | 381,922 | 267.74 |
| 1/17/2025 | 267.48 | 267.74 | 263.54 | 263.95 | 384,594 | 263.95 |
| 1/16/2025 | 263.00 | 266.06 | 262.39 | 263.86 | 335,151 | 263.86 |
| 1/15/2025 | 262.15 | 263.80 | 260.16 | 262.30 | 512,996 | 262.30 |
| 1/14/2025 | 255.83 | 260.24 | 255.16 | 258.11 | 535,602 | 258.11 |
| 1/13/2025 | 252.09 | 255.75 | 250.63 | 255.16 | 393,514 | 255.16 |
| 1/10/2025 | 256.07 | 257.22 | 253.90 | 254.32 | 789,944 | 254.32 |
| 1/08/2025 | 255.88 | 259.89 | 254.87 | 258.84 | 428,597 | 258.84 |
| 1/07/2025 | 259.70 | 261.59 | 255.87 | 257.29 | 444,850 | 257.29 |
| 1/06/2025 | 254.36 | 260.77 | 254.36 | 259.70 | 485,307 | 259.70 |
| 1/03/2025 | 252.11 | 255.15 | 251.74 | 254.36 | 410,978 | 254.36 |
| 1/02/2025 | 252.00 | 255.38 | 249.68 | 251.75 | 409,402 | 251.75 |
| 12/31/2024 | 252.48 | 0.00 | 252.48 | 251.47 | 0 | 251.47 |
| 12/30/2024 | 252.34 | 254.42 | 249.74 | 252.48 | 254,095 | 252.48 |
| 12/27/2024 | 254.11 | 256.87 | 253.67 | 255.63 | 212,244 | 255.63 |
| 12/26/2024 | 255.63 | 257.90 | 254.70 | 257.12 | 204,256 | 257.12 |
| 12/24/2024 | 253.99 | 257.04 | 253.90 | 256.20 | 172,640 | 256.20 |
| 12/23/2024 | 251.75 | 254.81 | 250.88 | 254.41 | 269,676 | 254.41 |
| 12/20/2024 | 249.26 | 254.00 | 248.02 | 252.25 | 1,233,823 | 252.25 |
| 12/19/2024 | 252.45 | 255.43 | 249.38 | 250.51 | 282,587 | 250.51 |
| 12/18/2024 | 261.92 | 264.00 | 251.80 | 252.00 | 428,124 | 252.00 |
| 12/17/2024 | 262.10 | 263.44 | 259.36 | 259.80 | 508,197 | 259.80 |
| 12/16/2024 | 261.59 | 264.03 | 260.82 | 263.36 | 501,226 | 263.36 |
| 12/13/2024 | 261.51 | 264.50 | 260.54 | 261.81 | 564,530 | 261.81 |
| 12/12/2024 | 260.64 | 263.31 | 258.57 | 261.57 | 587,180 | 261.57 |
| 12/11/2024 | 256.63 | 260.75 | 256.15 | 260.07 | 918,881 | 260.07 |
| 12/10/2024 | 257.72 | 258.16 | 254.27 | 255.60 | 654,221 | 255.60 |
| 12/09/2024 | 256.90 | 260.01 | 256.90 | 257.92 | 510,197 | 257.92 |
| 12/06/2024 | 256.50 | 259.75 | 256.50 | 257.14 | 649,379 | 257.14 |
| 12/05/2024 | 254.94 | 258.00 | 252.97 | 257.05 | 478,280 | 257.05 |
| 12/04/2024 | 252.28 | 254.97 | 251.95 | 254.13 | 358,660 | 254.13 |
| 12/03/2024 | 251.18 | 253.06 | 249.53 | 251.13 | 385,494 | 251.13 |
| 12/02/2024 | 250.00 | 253.62 | 250.00 | 252.14 | 479,647 | 252.14 |
| 11/29/2024 | 250.73 | 252.19 | 249.95 | 250.35 | 294,717 | 250.35 |
| 11/27/2024 | 251.90 | 252.30 | 248.09 | 250.07 | 345,362 | 250.07 |
| 11/26/2024 | 248.20 | 252.16 | 247.26 | 251.92 | 391,757 | 251.92 |
| 11/25/2024 | 248.52 | 250.46 | 247.79 | 248.74 | 1,351,809 | 248.74 |
| 11/22/2024 | 245.17 | 247.70 | 245.07 | 246.98 | 346,441 | 246.98 |
| 11/21/2024 | 243.46 | 245.91 | 242.22 | 244.29 | 318,022 | 244.29 |
| 11/20/2024 | 239.87 | 242.37 | 238.71 | 242.02 | 314,536 | 242.02 |
| 11/19/2024 | 236.50 | 241.19 | 234.00 | 239.67 | 451,251 | 239.67 |
| 11/18/2024 | 239.32 | 241.54 | 238.51 | 239.99 | 398,947 | 239.99 |
| 11/15/2024 | 241.74 | 242.87 | 238.19 | 238.36 | 491,461 | 238.36 |
| 11/14/2024 | 247.04 | 247.42 | 241.48 | 242.05 | 517,450 | 242.05 |
| 11/13/2024 | 243.43 | 248.39 | 242.92 | 246.86 | 660,286 | 246.86 |
| 11/12/2024 | 241.86 | 244.17 | 241.86 | 244.00 | 612,972 | 244.00 |
| 11/11/2024 | 242.12 | 243.88 | 241.05 | 242.67 | 386,952 | 242.67 |
| 11/08/2024 | 241.88 | 244.31 | 240.88 | 241.31 | 544,003 | 241.31 |
| 11/07/2024 | 239.04 | 241.92 | 239.04 | 241.88 | 440,691 | 241.88 |
| 11/06/2024 | 237.50 | 241.62 | 235.59 | 240.12 | 625,970 | 240.12 |
| 11/05/2024 | 230.61 | 233.36 | 230.61 | 232.92 | 378,787 | 232.92 |
| 11/04/2024 | 230.32 | 233.49 | 229.50 | 231.20 | 619,589 | 231.20 |
| 11/01/2024 | 233.79 | 234.55 | 231.13 | 232.20 | 665,448 | 232.20 |
| 10/31/2024 | 238.40 | 241.96 | 233.37 | 233.88 | 798,325 | 233.88 |