Loading live market data…

F5, Inc.

NASDAQ:FFIV

$431.26 USD

$10.31 (2.45%)

Volume
588.61K
Average Volume
703.57K
Market Capitalization
$24.33B
P/E Ratio
35.00
Dividend Yield
0.00%
Price Target
$450.00
Year High
$432.74
Year Low
$223.76
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.59
Date Opening Price Closing Price %Chg Volume
2026-07-14 $424.34 $431.26 1.63% 588.61K
2026-07-13 $426.92 $420.95 -1.40% 420.42K
2026-07-10 $427.79 $430.39 0.61% 359.65K
2026-07-09 $418.12 $430.32 2.92% 612.97K
2026-07-08 $415.32 $419.14 0.92% 430.73K
2026-07-07 $421.53 $417.11 -1.05% 436.8K
2026-07-06 $407.00 $419.03 2.96% 448.94K
2026-07-02 $422.37 $408.14 -3.37% 590.71K
2026-07-01 $413.41 $424.18 2.61% 668.91K
2026-06-30 $413.41 $415.96 0.62% 1.02M
2026-06-29 $400.00 $410.56 2.64% 735.34K
2026-06-26 $386.23 $394.53 2.15% 804.3K
2026-06-25 $384.78 $386.01 0.32% 460.1K
2026-06-24 $389.01 $384.78 -1.09% 558.05K
2026-06-23 $387.20 $389.53 0.60% 695.6K
2026-06-22 $383.73 $391.27 1.96% 616.92K
2026-06-18 $389.68 $385.49 -1.08% 1.65M
2026-06-17 $388.11 $384.88 -0.83% 527.2K
2026-06-16 $398.50 $388.85 -2.42% 526.2K
2026-06-15 $397.71 $396.81 -0.23% 544.7K
2026-06-12 $397.89 $396.16 -0.43% 289.41K
2026-06-11 $390.96 $393.84 0.74% 455.63K
2026-06-10 $394.67 $390.77 -0.99% 466.34K
2026-06-09 $399.70 $395.23 -1.12% 470.83K
2026-06-08 $391.77 $396.19 1.13% 422.21K
2026-06-05 $405.14 $393.35 -2.91% 433.1K
2026-06-04 $403.24 $408.66 1.34% 519.34K
2026-06-03 $405.65 $405.66 0.00% 660.56K
2026-06-02 $397.80 $409.13 2.85% 734.64K
2026-06-01 $383.29 $395.62 3.22% 654.1K
2026-05-29 $385.74 $383.45 -0.59% 1.67M
2026-05-28 $388.27 $383.43 -1.25% 1.29M
2026-05-27 $394.11 $388.15 -1.51% 757.56K
2026-05-26 $394.45 $397.00 0.65% 537.76K
2026-05-22 $386.69 $393.63 1.79% 451.12K
2026-05-21 $382.42 $383.70 0.33% 720.56K
2026-05-20 $381.88 $382.42 0.14% 639.52K
2026-05-19 $378.03 $383.50 1.45% 777K
2026-05-18 $375.34 $379.74 1.17% 827.44K
2026-05-15 $360.00 $362.58 0.72% 536.88K
2026-05-14 $360.34 $364.59 1.18% 967.8K
2026-05-13 $354.54 $357.40 0.81% 652.94K
2026-05-12 $358.68 $354.98 -1.03% 505.21K
2026-05-11 $353.60 $358.30 1.33% 553.85K
2026-05-08 $345.03 $354.03 2.61% 708.8K
2026-05-07 $342.48 $345.02 0.74% 713.65K
2026-05-06 $339.94 $341.02 0.32% 675.26K
2026-05-05 $330.58 $339.90 2.82% 599.1K
2026-05-04 $322.33 $329.93 2.36% 652.13K
2026-05-01 $324.49 $323.20 -0.40% 778.85K
2026-04-30 $327.54 $323.90 -1.11% 1.02M
2026-04-29 $313.50 $328.15 4.67% 1.67M
2026-04-28 $299.08 $303.79 1.57% 1.71M
2026-04-27 $301.94 $297.72 -1.40% 934K
2026-04-24 $299.75 $303.16 1.14% 830.79K
2026-04-23 $311.10 $299.89 -3.60% 934.74K
2026-04-22 $316.50 $311.18 -1.68% 536.72K
2026-04-21 $314.91 $315.56 0.21% 801.18K
2026-04-20 $310.50 $314.00 1.13% 490.44K
2026-04-17 $310.54 $310.87 0.11% 606.75K
2026-04-16 $301.69 $308.06 2.11% 650.06K
2026-04-15 $296.70 $299.09 0.81% 506.9K
2026-04-14 $300.00 $295.19 -1.60% 572.4K
2026-04-13 $287.04 $298.07 3.84% 642.1K
2026-04-10 $294.50 $289.81 -1.59% 639.64K
2026-04-09 $303.56 $294.59 -2.95% 896.9K
2026-04-08 $315.09 $304.76 -3.28% 946.33K
2026-04-07 $307.20 $309.10 0.62% 493.35K
2026-04-06 $306.44 $307.64 0.39% 505.05K
2026-04-02 $290.64 $303.35 4.37% 553.1K
2026-04-01 $290.82 $295.65 1.66% 526.82K
2026-03-31 $281.18 $289.33 2.90% 513.11K
2026-03-30 $283.41 $279.73 -1.30% 536.56K
2026-03-27 $290.04 $281.98 -2.78% 664.3K
2026-03-26 $297.24 $293.15 -1.38% 642.52K
2026-03-25 $292.87 $297.86 1.70% 774.6K
2026-03-24 $286.83 $289.04 0.77% 445.42K
2026-03-23 $288.37 $289.75 0.48% 587.9K
2026-03-20 $291.06 $284.28 -2.33% 2.97M
2026-03-19 $279.91 $290.30 3.71% 1.29M
2026-03-18 $286.03 $282.20 -1.34% 608.42K
2026-03-17 $283.06 $286.03 1.05% 759.9K
2026-03-16 $289.31 $283.73 -1.93% 841.1K
2026-03-13 $285.90 $289.31 1.19% 599.6K
2026-03-12 $287.14 $282.69 -1.55% 433.15K
2026-03-11 $286.14 $289.52 1.18% 418.08K
2026-03-10 $286.84 $286.14 -0.24% 415.34K
2026-03-09 $281.55 $285.33 1.34% 609.91K
2026-03-06 $277.05 $286.22 3.31% 582.13K
2026-03-05 $283.26 $283.64 0.13% 527.46K