$FFIV: F5 Networks, Inc. - Common Stock
2024-02-28 FFIV 2024-02-28 05:01:00 0.00 0.00 -0.77% FFIV 2024-02-28 06:01:03 188.38 178.94 -0.77% FFIV 2024-02-28 11:00:58 184.49 184.44 -0.51% FFIV 2024-02-28 12:00:57 185.46 185.30 -0.04% FFIV 2024-02-28 13:00:55 186.65 186.51 0.65% FFIV 2024-02-28 14:01:01 186.10 185.90 0.33% FFIV 2024-02-28 15:00:49 186.03 185.92 0.27% FFIV 2024-02-28 16:00:59 185.90 185.79 0.21% FFIV 2024-02-28 17:00:57 187.50 184.48 0.15% FFIV 2024-02-28 18:00:58 187.50 183.98 0.15% FFIV 2024-02-28 21:03:57 0.00 0.00 0.15% 2024-02-29 FFIV 2024-02-29 06:01:05 188.38 178.94 0.15% FFIV 2024-02-29 11:00:59 187.26 187.09 0.75% FFIV 2024-02-29 12:01:12 187.96 187.77 1.14% FFIV 2024-02-29 13:00:58 186.99 186.90 0.68% FFIV 2024-02-29 14:01:02 187.33 187.14 0.84% FFIV 2024-02-29 15:00:52 186.88 186.78 0.60% FFIV 2024-02-29 16:01:09 186.93 186.81 0.61% FFIV 2024-02-29 17:00:54 188.38 187.34 0.81% FFIV 2024-02-29 18:01:04 188.24 187.52 0.81% FFIV 2024-02-29 20:00:57 188.24 187.52 0.97% FFIV 2024-02-29 21:04:52 0.00 0.00 0.97% 2024-03-01 FFIV 2024-03-01 06:01:03 188.24 187.22 0.97% FFIV 2024-03-01 09:01:06 188.24 178.94 0.00% FFIV 2024-03-01 10:01:04 188.24 183.22 0.00% FFIV 2024-03-01 11:01:01 188.36 188.16 0.53% FFIV 2024-03-01 12:01:04 189.37 189.16 1.15% FFIV 2024-03-01 13:00:58 189.45 189.31 1.19% FFIV 2024-03-01 14:01:06 189.44 189.40 1.20% FFIV 2024-03-01 15:01:06 189.80 189.69 1.37% FFIV 2024-03-01 16:01:09 189.62 189.58 1.28% FFIV 2024-03-01 17:00:58 190.35 188.60 1.48% FFIV 2024-03-01 18:01:00 190.35 188.60 1.47% 2024-03-04 FFIV 2024-03-04 00:04:57 0.00 0.00 1.47% FFIV 2024-03-04 06:01:19 190.35 190.00 0.02% FFIV 2024-03-04 08:01:08 190.20 190.00 0.02% FFIV 2024-03-04 09:00:55 190.20 188.00 0.02% FFIV 2024-03-04 11:00:53 191.76 191.52 0.94% FFIV 2024-03-04 12:01:08 192.65 192.53 1.43% FFIV 2024-03-04 13:00:58 193.31 193.24 1.77% FFIV 2024-03-04 14:01:06 193.42 193.35 1.84% FFIV 2024-03-04 15:00:55 194.18 194.14 2.24% FFIV 2024-03-04 16:01:13 193.84 193.75 2.05% FFIV 2024-03-04 17:00:54 194.90 193.00 1.78% FFIV 2024-03-04 18:01:00 194.90 192.00 1.59% FFIV 2024-03-04 20:00:53 193.50 192.00 1.59% FFIV 2024-03-04 21:03:53 0.00 0.00 1.59% 2024-03-05 FFIV 2024-03-05 06:01:04 197.65 190.00 1.59% FFIV 2024-03-05 08:00:54 197.65 193.40 0.68% FFIV 2024-03-05 09:00:56 195.78 193.30 0.62% FFIV 2024-03-05 10:01:12 195.98 193.50 0.11% FFIV 2024-03-05 11:00:51 190.92 190.68 -1.31% FFIV 2024-03-05 12:01:05 189.22 189.11 -2.20% FFIV 2024-03-05 13:01:02 188.84 188.75 -2.35% FFIV 2024-03-05 14:01:02 188.29 188.19 -2.68% FFIV 2024-03-05 15:00:57 187.78 187.72 -2.91% FFIV 2024-03-05 16:00:54 187.04 186.99 -3.32% FFIV 2024-03-05 17:00:46 190.18 185.10 -3.07% FFIV 2024-03-05 18:01:03 191.21 187.65 -3.02% FFIV 2024-03-05 19:00:49 197.65 185.10 -1.20% FFIV 2024-03-05 20:01:03 197.65 187.46 -1.20% FFIV 2024-03-05 21:03:02 0.00 0.00 -1.20% 2024-03-06 FFIV 2024-03-06 06:01:13 197.65 187.50 0.02% FFIV 2024-03-06 07:01:04 197.65 187.51 0.02% FFIV 2024-03-06 08:01:25 197.65 187.50 0.02% FFIV 2024-03-06 09:00:47 190.18 189.52 1.07% FFIV 2024-03-06 10:00:59 190.18 189.60 1.10% FFIV 2024-03-06 11:00:56 189.27 188.98 0.87% FFIV 2024-03-06 12:01:01 190.58 190.37 1.59% FFIV 2024-03-06 13:00:49 190.52 190.35 1.56% FFIV 2024-03-06 14:01:36 190.92 190.79 1.78% FFIV 2024-03-06 15:00:53 190.23 190.08 1.41% FFIV 2024-03-06 16:01:07 189.54 189.38 1.02% FFIV 2024-03-06 17:00:56 194.41 189.00 1.62% FFIV 2024-03-06 18:00:57 194.41 190.61 1.68% FFIV 2024-03-06 19:00:58 196.00 189.00 1.68% FFIV 2024-03-06 21:04:30 0.00 0.00 1.68% FFIV 2024-03-06 22:03:37 196.00 189.00 1.68% 2024-03-07 FFIV 2024-03-07 06:01:11 197.00 190.00 0.75% FFIV 2024-03-07 07:00:48 197.00 190.00 -0.31% FFIV 2024-03-07 08:01:05 192.00 190.00 -0.26% FFIV 2024-03-07 10:00:59 192.00 190.12 -0.26% FFIV 2024-03-07 11:00:55 191.20 190.82 0.19% FFIV 2024-03-07 12:01:13 190.99 190.83 0.20% FFIV 2024-03-07 13:00:56 190.97 190.84 0.11% FFIV 2024-03-07 14:01:12 191.78 191.59 0.58% FFIV 2024-03-07 15:01:00 192.49 192.38 0.97% FFIV 2024-03-07 16:01:05 192.13 192.04 0.81% FFIV 2024-03-07 17:00:52 193.50 190.60 1.29% FFIV 2024-03-07 18:01:02 193.02 191.21 1.12% FFIV 2024-03-07 19:00:46 193.50 191.21 1.27% FFIV 2024-03-07 20:00:59 193.50 192.95 1.27% FFIV 2024-03-07 21:03:33 0.00 0.00 1.27% 2024-03-08 FFIV 2024-03-08 06:01:09 193.00 190.00 -0.01% FFIV 2024-03-08 07:00:55 192.96 190.00 -1.02% FFIV 2024-03-08 08:00:52 192.96 191.07 -0.09% FFIV 2024-03-08 09:00:45 192.96 190.00 -1.26% FFIV 2024-03-08 10:01:08 194.59 193.04 0.01% FFIV 2024-03-08 11:00:57 193.60 193.45 0.27% FFIV 2024-03-08 12:01:06 193.55 193.39 0.20% FFIV 2024-03-08 13:00:54 193.56 193.41 0.23% FFIV 2024-03-08 14:01:02 193.38 193.20 0.18% FFIV 2024-03-08 15:01:00 193.31 193.19 0.13% FFIV 2024-03-08 16:01:03 194.07 193.99 0.55% FFIV 2024-03-08 17:00:57 193.50 192.97 -0.05% FFIV 2024-03-08 18:01:00 193.50 193.03 0.01% FFIV 2024-03-08 19:01:01 194.56 193.03 0.01% FFIV 2024-03-08 20:00:48 193.03 192.52 0.01% FFIV 2024-03-08 21:02:58 0.00 0.00 0.01% FFIV 2024-03-08 22:03:04 193.03 192.52 0.01% 2024-03-11 FFIV 2024-03-11 00:06:09 0.00 0.00 0.01% FFIV 2024-03-11 05:00:50 197.65 193.05 0.05% FFIV 2024-03-11 06:01:13 197.65 193.12 0.09% FFIV 2024-03-11 07:00:55 197.65 193.12 0.30% FFIV 2024-03-11 08:01:01 193.77 193.12 0.24% FFIV 2024-03-11 09:00:58 193.22 192.99 0.09% FFIV 2024-03-11 10:01:18 191.76 191.67 -0.64% FFIV 2024-03-11 11:01:02 192.46 192.21 -0.28% FFIV 2024-03-11 12:00:59 192.39 192.32 -0.31% FFIV 2024-03-11 13:01:17 192.77 192.65 -0.12% FFIV 2024-03-11 14:01:07 193.58 193.49 0.31% FFIV 2024-03-11 15:00:57 193.19 193.06 0.09% FFIV 2024-03-11 16:01:03 194.40 192.41 0.37% FFIV 2024-03-11 17:00:50 194.40 193.65 0.37% FFIV 2024-03-11 19:00:57 194.11 193.68 0.37% FFIV 2024-03-11 20:00:56 0.00 0.00 0.37% 2024-03-12 FFIV 2024-03-12 05:01:01 197.65 193.65 0.37% FFIV 2024-03-12 07:00:59 195.00 192.00 0.00% FFIV 2024-03-12 08:01:13 194.70 184.79 0.00% FFIV 2024-03-12 09:00:55 194.70 193.77 0.22% FFIV 2024-03-12 10:01:14 194.88 194.65 0.56% FFIV 2024-03-12 11:01:04 195.13 194.94 0.69% FFIV 2024-03-12 12:00:57 193.80 193.71 0.04% FFIV 2024-03-12 13:01:02 193.26 193.17 -0.24% FFIV 2024-03-12 14:01:01 193.42 193.35 -0.13% FFIV 2024-03-12 15:01:00 193.68 193.56 -0.04% FFIV 2024-03-12 16:01:04 195.90 191.15 0.20% FFIV 2024-03-12 20:01:06 0.00 0.00 0.20% 2024-03-13 FFIV 2024-03-13 04:00:53 214.98 0.00 0.20% FFIV 2024-03-13 05:00:59 197.65 185.69 0.20% FFIV 2024-03-13 07:01:00 196.00 185.69 0.20% FFIV 2024-03-13 09:01:00 194.03 185.69 0.00% FFIV 2024-03-13 10:01:13 193.58 193.33 -0.23% FFIV 2024-03-13 11:01:05 193.89 193.74 -0.08% FFIV 2024-03-13 12:01:04 193.20 193.08 -0.48% FFIV 2024-03-13 13:01:01 193.52 193.40 -0.28% FFIV 2024-03-13 14:01:07 193.63 193.55 -0.21% FFIV 2024-03-13 15:00:58 193.73 193.63 -0.20% FFIV 2024-03-13 16:00:56 195.68 193.81 -0.13% FFIV 2024-03-13 17:00:56 193.39 189.90 -2.02% FFIV 2024-03-13 18:01:14 193.29 185.69 -0.38% FFIV 2024-03-13 20:01:02 0.00 0.00 -0.38% 2024-03-14 FFIV 2024-03-14 04:01:15 201.79 181.80 -0.20% FFIV 2024-03-14 05:00:57 193.78 185.69 -0.20% FFIV 2024-03-14 06:00:59 197.65 185.69 0.00% FFIV 2024-03-14 07:01:01 197.65 194.00 0.01% FFIV 2024-03-14 08:01:07 195.52 185.69 0.00% FFIV 2024-03-14 09:00:52 195.03 193.48 -0.14% FFIV 2024-03-14 10:01:10 192.23 192.04 -0.86% FFIV 2024-03-14 11:01:02 192.85 192.69 -0.56% FFIV 2024-03-14 12:01:09 192.50 192.42 -0.67% FFIV 2024-03-14 13:01:02 192.04 191.95 -0.94% FFIV 2024-03-14 14:01:06 192.37 192.28 -0.75% FFIV 2024-03-14 15:00:56 191.73 191.57 -1.09% FFIV 2024-03-14 16:01:11 193.14 189.00 -1.43% FFIV 2024-03-14 17:00:56 193.14 191.29 -1.28% FFIV 2024-03-14 18:01:01 193.14 189.00 -1.28% FFIV 2024-03-14 19:01:01 193.14 189.00 -1.43% FFIV 2024-03-14 20:00:58 0.00 0.00 -1.43% 2024-03-15 FFIV 2024-03-15 05:00:59 197.65 185.69 -1.43% FFIV 2024-03-15 06:01:03 191.01 185.69 -1.43% FFIV 2024-03-15 07:00:59 191.01 185.69 0.00% FFIV 2024-03-15 08:01:05 192.99 191.01 0.00% FFIV 2024-03-15 09:01:00 192.99 191.01 0.01% FFIV 2024-03-15 10:01:10 189.13 188.85 -1.09% FFIV 2024-03-15 11:00:54 188.95 188.78 -1.15% FFIV 2024-03-15 12:01:00 187.90 187.75 -1.63% FFIV 2024-03-15 13:01:00 187.52 187.40 -1.82% FFIV 2024-03-15 14:01:07 187.85 187.75 -1.68% FFIV 2024-03-15 15:00:56 187.34 187.30 -1.90% FFIV 2024-03-15 16:01:05 190.11 185.69 -1.60% FFIV 2024-03-15 17:01:05 190.11 185.69 -1.63% FFIV 2024-03-15 20:00:59 0.00 0.00 -1.63% 2024-03-18 FFIV 2024-03-18 05:00:59 192.00 185.69 -1.63% FFIV 2024-03-18 08:01:15 0.00 185.38 -1.63% FFIV 2024-03-18 09:00:51 191.31 185.46 0.21% FFIV 2024-03-18 10:01:45 187.95 187.46 -0.03% FFIV 2024-03-18 11:00:51 188.59 188.39 0.28% FFIV 2024-03-18 12:01:04 188.17 188.01 0.12% FFIV 2024-03-18 13:00:52 188.52 188.32 0.32% FFIV 2024-03-18 14:01:01 188.05 187.89 0.06% FFIV 2024-03-18 15:00:52 188.06 187.94 0.02% FFIV 2024-03-18 16:01:09 189.40 187.16 -0.29% FFIV 2024-03-18 20:00:59 0.00 0.00 -0.29% 2024-03-19 FFIV 2024-03-19 04:01:04 214.98 172.00 -0.29% FFIV 2024-03-19 05:00:47 187.69 185.69 -0.88% FFIV 2024-03-19 06:01:11 187.49 185.69 -0.77% FFIV 2024-03-19 07:01:03 186.96 185.69 -0.77% FFIV 2024-03-19 08:01:09 186.96 185.69 -0.86% FFIV 2024-03-19 09:00:59 186.96 185.69 -0.21% FFIV 2024-03-19 10:01:04 187.08 186.73 -0.16% FFIV 2024-03-19 11:00:53 187.28 187.14 -0.11% FFIV 2024-03-19 12:01:06 187.13 187.01 -0.18% FFIV 2024-03-19 13:01:05 188.05 187.90 0.37% FFIV 2024-03-19 14:01:15 187.99 187.86 0.27% FFIV 2024-03-19 15:01:03 188.58 188.48 0.63% FFIV 2024-03-19 16:01:05 190.00 186.87 0.88% FFIV 2024-03-19 17:00:47 190.00 186.88 0.72% FFIV 2024-03-19 18:01:02 189.36 188.24 0.72% FFIV 2024-03-19 19:01:00 189.69 188.20 0.72% FFIV 2024-03-19 20:01:03 0.00 0.00 0.72% 2024-03-20 FFIV 2024-03-20 04:01:04 0.00 162.00 0.72% FFIV 2024-03-20 05:01:06 194.00 185.77 0.72% FFIV 2024-03-20 07:00:48 189.01 188.00 0.72% FFIV 2024-03-20 08:01:08 189.89 188.45 -0.09% FFIV 2024-03-20 09:01:06 189.64 188.66 -0.18% FFIV 2024-03-20 10:01:16 189.30 188.85 0.06% FFIV 2024-03-20 11:00:47 188.55 188.39 -0.33% FFIV 2024-03-20 12:01:07 188.78 188.66 -0.15% FFIV 2024-03-20 13:01:00 188.43 188.31 -0.35% FFIV 2024-03-20 14:01:11 189.36 188.98 0.07% FFIV 2024-03-20 15:00:54 189.33 189.20 0.09% FFIV 2024-03-20 16:01:15 192.33 186.57 0.28% FFIV 2024-03-20 17:00:46 189.99 186.57 0.52% FFIV 2024-03-20 18:01:00 189.99 186.57 0.42% FFIV 2024-03-20 20:01:07 0.00 0.00 0.42% 2024-03-21 FFIV 2024-03-21 04:00:52 214.98 0.00 0.42% FFIV 2024-03-21 05:01:02 195.00 185.77 0.42% FFIV 2024-03-21 06:01:28 197.00 185.77 0.42% FFIV 2024-03-21 07:00:59 197.00 186.00 0.42% FFIV 2024-03-21 08:01:05 190.27 186.73 0.11% FFIV 2024-03-21 09:00:51 192.52 186.77 0.25% FFIV 2024-03-21 10:01:09 189.88 189.66 0.19% FFIV 2024-03-21 11:00:58 191.69 191.53 1.11% FFIV 2024-03-21 12:01:11 191.40 191.28 0.93% FFIV 2024-03-21 13:00:53 192.22 192.14 1.40% FFIV 2024-03-21 14:00:51 191.88 191.74 1.20% FFIV 2024-03-21 15:01:00 191.19 191.10 0.84% FFIV 2024-03-21 16:01:05 192.72 189.42 0.81% FFIV 2024-03-21 17:00:58 192.72 190.80 0.81% FFIV 2024-03-21 19:01:00 192.72 189.42 0.81% FFIV 2024-03-21 20:01:05 0.00 0.00 0.81% 2024-03-22 FFIV 2024-03-22 04:01:01 214.98 172.00 0.81% FFIV 2024-03-22 05:00:51 195.10 185.77 0.81% FFIV 2024-03-22 06:01:01 191.07 190.98 0.81% FFIV 2024-03-22 07:00:51 191.07 190.98 0.00% FFIV 2024-03-22 08:01:10 191.45 190.55 -0.21% FFIV 2024-03-22 09:00:57 192.50 190.55 -0.27% FFIV 2024-03-22 10:01:16 190.58 190.41 -0.34% FFIV 2024-03-22 11:01:04 190.02 189.86 -0.60% FFIV 2024-03-22 12:01:10 190.01 189.86 -0.60% FFIV 2024-03-22 13:01:00 190.10 189.99 -0.54% FFIV 2024-03-22 14:00:58 190.57 190.49 -0.30% FFIV 2024-03-22 15:00:59 190.77 190.67 -0.16% FFIV 2024-03-22 16:01:02 192.50 190.64 -0.26% FFIV 2024-03-22 17:00:55 192.09 190.00 -0.17% FFIV 2024-03-22 18:01:02 192.09 189.16 -0.17% FFIV 2024-03-22 20:01:08 0.00 0.00 -0.17% 2024-03-25 FFIV 2024-03-25 05:01:03 197.32 185.77 -0.17% FFIV 2024-03-25 07:01:08 195.90 185.77 -0.17% FFIV 2024-03-25 09:00:52 190.48 185.77 -0.17% FFIV 2024-03-25 10:01:14 188.93 188.61 -1.01% FFIV 2024-03-25 11:01:04 189.08 188.88 -0.81% FFIV 2024-03-25 12:01:09 189.44 189.31 -0.66% FFIV 2024-03-25 13:00:57 189.52 189.36 -0.55% FFIV 2024-03-25 14:01:03 189.38 189.15 -0.73% FFIV 2024-03-25 15:01:07 189.20 189.06 -0.73% FFIV 2024-03-25 16:00:59 190.50 187.00 -1.07% FFIV 2024-03-25 18:00:47 189.37 187.88 -1.07% FFIV 2024-03-25 19:01:04 189.47 187.98 -1.07% FFIV 2024-03-25 20:01:05 0.00 0.00 -1.07% 2024-03-26 FFIV 2024-03-26 05:00:51 195.00 185.77 -1.07% FFIV 2024-03-26 07:00:58 194.99 185.77 -1.07% FFIV 2024-03-26 08:00:59 190.27 186.72 0.05% FFIV 2024-03-26 09:00:51 190.00 187.00 -0.69% FFIV 2024-03-26 10:01:12 189.39 189.02 0.30% FFIV 2024-03-26 11:00:57 188.75 188.60 0.04% FFIV 2024-03-26 12:01:09 188.65 188.40 -0.02% FFIV 2024-03-26 13:00:49 188.47 188.40 -0.02% FFIV 2024-03-26 14:01:15 188.39 188.21 -0.13% FFIV 2024-03-26 15:00:48 187.87 187.81 -0.37% FFIV 2024-03-26 16:01:00 186.80 186.75 -0.81% FFIV 2024-03-26 17:00:49 190.00 186.87 -0.96% FFIV 2024-03-26 18:00:41 186.87 183.78 -0.88% FFIV 2024-03-26 19:00:36 190.00 183.78 -0.88% FFIV 2024-03-26 20:00:48 0.00 0.00 -0.88% 2024-03-27 FFIV 2024-03-27 04:00:58 198.48 0.00 -0.88% FFIV 2024-03-27 05:00:51 197.32 180.31 -0.88% FFIV 2024-03-27 08:01:03 188.40 185.33 -0.01% FFIV 2024-03-27 09:00:53 188.36 186.48 -0.01% FFIV 2024-03-27 10:01:06 187.82 187.65 0.43% FFIV 2024-03-27 11:00:54 187.61 187.45 0.22% FFIV 2024-03-27 12:01:13 187.55 187.44 0.30% FFIV 2024-03-27 13:01:01 187.81 187.67 0.42% FFIV 2024-03-27 14:01:10 187.68 187.58 0.37% FFIV 2024-03-27 15:00:47 188.02 187.93 0.55% FFIV 2024-03-27 16:00:52 191.00 186.00 0.99% FFIV 2024-03-27 18:01:03 189.00 186.00 1.08% FFIV 2024-03-27 19:01:07 188.97 187.84 1.08% FFIV 2024-03-27 20:00:59 0.00 0.00 1.08% 2024-03-28 FFIV 2024-03-28 05:01:02 196.21 187.00 0.01% FFIV 2024-03-28 07:01:00 193.40 187.00 0.01% FFIV 2024-03-28 08:01:06 190.63 187.00 0.01% FFIV 2024-03-28 09:00:55 189.06 187.01 0.00% FFIV 2024-03-28 10:00:59 190.13 189.93 0.66% FFIV 2024-03-28 11:01:00 190.10 189.93 0.60% FFIV 2024-03-28 12:01:14 190.54 190.38 0.86% FFIV 2024-03-28 13:00:51 189.81 189.71 0.51% FFIV 2024-03-28 14:00:59 189.69 189.60 0.42% FFIV 2024-03-28 15:00:52 190.03 189.90 0.64% FFIV 2024-03-28 16:01:04 189.12 187.75 0.15% FFIV 2024-03-28 17:00:58 191.00 188.00 0.15% FFIV 2024-03-28 18:00:49 190.27 188.79 0.15% FFIV 2024-03-28 19:01:03 190.38 188.89 0.15% FFIV 2024-03-28 20:00:57 0.00 0.00 0.15%