F5 (FFIV) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free FFIV Stock Alerts $168.97 +1.67 (+1.00%) (As of 05/31/2024 08:50 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends F5 Stock Price Performance5 Day Performance+0.44%1 Month Performance+1.83%3 Month Performance-11.05%6 Month Performance-2.10%Year-To-Date Performance-5.59%1 Year Performance+15.14% Receive FFIV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for F5 and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Timothy SykesBill Gates is all about this tiny $2 stockWhat does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…>>Click here to discover why Bill Gates is all about this tiny $2 stock. FFIV Stock Chart for Monday, June, 3, 2024 FFIV Chart by TradingView F5 Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$167.30$168.97+1.00%$169.09$164.581.14 million shs$9.90 billion05/30/2024$168.23$167.30-0.55%$168.67$166.13401,057 shs$9.81 billion05/29/2024$168.34$168.23-0.07%$170.51$166.58655,184 shs$9.86 billion05/28/2024$169.90$168.34-0.92%$170.00$167.34497,018 shs$9.87 billion05/27/2024$169.90$169.90$171.37$169.58519,600 shs$9.96 billion05/24/2024$169.95$169.90-0.03%$171.36$169.64519,631 shs$9.96 billion Get the Latest News and Ratings for FFIV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for F5 and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$173.22$169.95-1.89%$173.29$168.82580,419 shs$9.96 billion05/22/2024$173.44$173.22-0.13%$174.64$172.42493,641 shs$10.15 billion05/21/2024$174.25$173.44-0.46%$174.28$172.07549,750 shs$10.17 billion05/20/2024$174.13$174.25+0.07%$175.32$173.50427,531 shs$10.21 billion05/17/2024$173.83$174.13+0.17%$174.73$173.09456,500 shs$10.21 billion05/16/2024$175.05$173.83-0.70%$175.97$172.88511,624 shs$10.19 billion05/15/2024$171.93$175.05+1.81%$175.20$172.29582,064 shs$10.26 billion05/14/2024$171.40$171.93+0.31%$172.79$170.50493,562 shs$10.08 billion05/13/2024$171.62$171.40-0.13%$172.92$170.92451,765 shs$10.05 billion05/10/2024$171.04$171.62+0.34%$172.20$170.79313,432 shs$10.06 billion05/09/2024$171.76$171.04-0.42%$172.42$170.49354,543 shs$10.02 billion05/08/2024$168.32$171.76+2.04%$172.29$167.69540,976 shs$10.10 billion05/07/2024$168.58$168.32-0.15%$169.88$167.92351,254 shs$9.90 billion05/06/2024$165.94$168.58+1.59%$168.84$165.63511,533 shs$9.91 billion05/03/2024$166.07$165.94-0.08%$168.53$165.37637,759 shs$9.76 billion05/02/2024$166.62$166.07-0.33%$167.55$163.12785,510 shs$9.77 billion05/01/2024$165.31$166.62+0.79%$170.25$164.461.05 million shs$9.80 billion04/30/2024$182.13$165.31-9.24%$170.00$159.012.06 million shs$9.72 billion04/29/2024$181.94$182.13+0.10%$186.09$180.581.03 million shs$10.71 billion04/26/2024$181.85$181.94+0.05%$183.27$181.94391,841 shs$10.70 billion04/25/2024$182.35$181.85-0.27%$183.48$180.51645,749 shs$10.69 billion04/24/2024$180.23$182.35+1.18%$182.46$179.40486,164 shs$10.72 billion04/23/2024$179.55$180.23+0.38%$181.54$179.71419,512 shs$10.60 billion04/22/2024$177.33$179.55+1.25%$180.72$177.59424,985 shs$10.56 billion04/19/2024$179.59$177.33-1.26%$179.72$176.94422,724 shs$10.43 billion04/18/2024$181.30$179.59-0.94%$182.23$179.36366,669 shs$10.56 billion04/17/2024$183.06$181.30-0.96%$183.87$181.28377,015 shs$10.66 billion04/16/2024$183.78$183.06-0.39%$184.29$182.88244,067 shs$10.77 billion04/15/2024$187.99$183.78-2.24%$189.67$183.71402,491 shs$10.81 billion04/12/2024$192.09$187.99-2.13%$190.17$187.65268,579 shs$11.06 billion04/11/2024$191.13$192.09+0.50%$192.98$190.13293,850 shs$11.30 billion04/10/2024$196.07$191.13-2.52%$194.19$189.77329,915 shs$11.24 billion04/09/2024$191.69$196.07+2.28%$196.35$193.01525,083 shs$11.53 billion04/08/2024$192.42$191.69-0.38%$194.58$191.21507,907 shs$11.27 billionBill Gates is all about this tiny $2 stock (Ad)What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…>>Click here to discover why Bill Gates is all about this tiny $2 stock.04/05/2024$188.48$192.42+2.09%$192.63$189.23323,607 shs$11.32 billion04/04/2024$191.47$188.48-1.56%$193.83$188.05313,748 shs$11.08 billion04/03/2024$189.53$191.47+1.02%$192.04$188.85404,384 shs$11.26 billion04/02/2024$189.84$189.53-0.16%$189.67$187.91307,787 shs$11.15 billion04/01/2024$189.59$189.84+0.13%$191.75$189.16323,731 shs$11.16 billion03/29/2024$189.59$189.59$190.50$188.79273,561 shs$11.15 billion03/28/2024$188.84$189.59+0.40%$190.50$189.25273,559 shs$11.15 billion03/27/2024$186.98$188.84+0.99%$188.99$187.24162,703 shs$11.11 billion03/26/2024$188.53$186.98-0.82%$189.78$186.86376,398 shs$11.00 billion03/25/2024$190.57$188.53-1.07%$190.55$188.15237,395 shs$11.09 billion03/22/2024$191.07$190.57-0.26%$191.28$189.77240,026 shs$11.21 billion03/21/2024$189.53$191.07+0.81%$192.30$189.23278,037 shs$11.24 billion03/20/2024$189.01$189.53+0.28%$190.19$188.01201,566 shs$11.15 billion03/19/2024$187.35$189.01+0.89%$189.07$185.76342,159 shs$11.12 billion03/18/2024$187.90$187.35-0.29%$188.83$187.16300,938 shs$11.02 billion03/15/2024$191.01$187.90-1.63%$191.28$186.92875,030 shs$11.05 billion03/14/2024$193.78$191.01-1.43%$194.15$190.57446,179 shs$11.23 billion03/13/2024$194.03$193.78-0.13%$194.43$192.92298,092 shs$11.40 billion03/12/2024$193.65$194.03+0.20%$195.46$192.95337,821 shs$11.41 billion03/11/2024$192.93$193.65+0.37%$193.86$191.07524,780 shs$11.39 billion03/08/2024$193.02$192.93-0.05%$194.51$192.59686,874 shs$11.35 billion03/07/2024$190.60$193.02+1.27%$193.20$190.07349,503 shs$11.35 billion03/06/2024$187.46$190.60+1.68%$191.12$188.28271,942 shs$11.21 billion03/05/2024$193.30$187.46-3.02%$193.06$186.57424,941 shs$11.02 billion03/04/2024$189.97$193.30+1.75%$194.18$189.68487,327 shs$11.37 billion Related Companies: JNPR Stock Chart CIEN Stock Chart SATS Stock Chart IDCC Stock Chart CALX Stock Chart VSAT Stock Chart EXTR Stock Chart HLIT Stock Chart INFN Stock Chart DGII Stock Chart Receive FFIV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for F5 and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FFIV) was last updated on 6/3/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBill Gates is all about this tiny $2 stockTimothy SykesBiden Nomination CANCELED?The Freeport SocietyExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTradeShocking $16T Elon Musk Crypto LeakCrypto 101 MediaBiden replacement revealed?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding F5, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.