NASDAQ:FFIV | Historical Stock Price | F5, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-06-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.36$6.72$19.14$54.51$155.22$442.001999-06-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$97.15$97.151,320,200——
2012-12-28$96.14$96.14609,600——
2012-12-27$97.13$97.131,152,000——
2012-12-26$97.35$97.35736,400——
2012-12-24$96.19$96.19465,500——
2012-12-21$97.46$97.462,026,200——
2012-12-20$97.33$97.331,038,800——
2012-12-19$96.44$96.441,141,900——
2012-12-18$97.29$97.291,821,500——
2012-12-17$92.60$92.601,023,100——
2012-12-14$90.41$90.412,591,400——
2012-12-13$93.73$93.731,976,400——
2012-12-12$94.20$94.201,234,300——
2012-12-11$94.92$94.921,171,600——
2012-12-10$93.77$93.771,007,700——
2012-12-07$92.37$92.37999,600——
2012-12-06$92.52$92.521,648,200——
2012-12-05$92.96$92.961,345,200——
2012-12-04$92.98$92.981,568,800——
2012-12-03$93.94$93.941,005,600——
2012-11-30$93.68$93.681,441,000——
2012-11-29$93.97$93.971,297,600——
2012-11-28$92.37$92.371,043,100——
2012-11-27$91.83$91.831,132,700——
2012-11-26$92.61$92.611,112,900——
2012-11-23$92.16$92.16902,400——
2012-11-21$90.05$90.051,216,000——
2012-11-20$87.48$87.481,585,000——
2012-11-19$88.08$88.081,562,600——
2012-11-16$86.64$86.642,098,900——
2012-11-15$87.71$87.713,147,100——
2012-11-14$87.50$87.503,320,500——
2012-11-13$86.54$86.542,395,000——
2012-11-12$86.14$86.141,807,700——
2012-11-09$87.93$87.931,763,600——
2012-11-08$86.76$86.761,872,000——
2012-11-07$88.35$88.353,316,000——
2012-11-06$87.67$87.672,459,300——
2012-11-05$85.13$85.131,747,200——
2012-11-02$82.59$82.592,729,200——
2012-11-01$86.10$86.103,200,100——
2012-10-31$82.59$82.591,990,500——
2012-10-26$81.78$81.782,756,500——
2012-10-25$83.00$83.008,454,400——
2012-10-24$93.32$93.324,276,400——
2012-10-23$95.54$95.541,212,200——
2012-10-22$95.97$95.971,087,500——
2012-10-19$95.84$95.841,756,800——
2012-10-18$97.05$97.051,691,300——
2012-10-17$97.33$97.332,153,700——
2012-10-16$101.19$101.191,774,200——
2012-10-15$98.31$98.311,221,600——
2012-10-12$97.27$97.271,234,600——
2012-10-11$98.79$98.791,962,000——
2012-10-10$98.77$98.772,515,400——
2012-10-09$102.08$102.081,644,600——
2012-10-08$103.88$103.881,496,500——
2012-10-05$103.43$103.432,234,800——
2012-10-04$107.43$107.431,425,800——
2012-10-03$107.00$107.001,607,700——
2012-10-02$106.97$106.971,359,000——
2012-10-01$104.69$104.69982,700——
2012-09-28$104.64$104.641,923,500——
2012-09-27$106.50$106.501,452,900——
2012-09-26$105.08$105.081,256,600——
2012-09-25$107.06$107.061,436,900——
2012-09-24$109.03$109.031,488,100——
2012-09-21$107.88$107.881,693,500——
2012-09-20$109.36$109.361,520,700——
2012-09-19$110.57$110.572,205,600——
2012-09-18$108.62$108.623,794,000——
2012-09-17$104.46$104.462,246,200——
2012-09-14$103.67$103.672,245,500——
2012-09-13$100.39$100.391,755,300——
2012-09-12$96.97$96.971,634,900——
2012-09-11$95.31$95.312,467,400——
2012-09-10$96.63$96.631,778,000——
2012-09-07$100.27$100.271,654,200——
2012-09-06$99.05$99.051,767,700——
2012-09-05$94.49$94.491,344,500——
2012-09-04$94.47$94.472,204,400——
2012-08-31$97.49$97.491,650,000——
2012-08-30$97.39$97.391,854,700——
2012-08-29$102.09$102.091,396,000——
2012-08-28$100.83$100.831,208,700——
2012-08-27$100.49$100.491,179,600——
2012-08-24$98.65$98.651,370,300——
2012-08-23$99.02$99.021,291,900——
2012-08-22$100.23$100.231,321,600——
2012-08-21$102.31$102.311,291,700——
2012-08-20$101.68$101.681,009,000——
2012-08-17$103.56$103.561,400,500——
2012-08-16$104.05$104.052,021,500——
2012-08-15$99.29$99.291,550,300——
2012-08-14$96.99$96.991,812,600——
2012-08-13$100.72$100.72925,200——
2012-08-10$102.23$102.231,103,400——
2012-08-09$103.21$103.211,043,900——
2012-08-08$101.10$101.101,156,100——
2012-08-07$101.62$101.622,081,700——
2012-08-06$97.13$97.131,771,200——
2012-08-03$92.78$92.781,463,900——
2012-08-02$90.53$90.532,055,900——
2012-08-01$93.91$93.911,300,900——
2012-07-31$93.38$93.381,611,100——
2012-07-30$95.28$95.281,338,200——
2012-07-27$97.75$97.752,091,300——
2012-07-26$94.55$94.552,082,700——
2012-07-25$91.98$91.982,574,100——
2012-07-24$89.44$89.443,214,500——
2012-07-23$93.59$93.592,611,700——
2012-07-20$96.10$96.103,695,000——
2012-07-19$102.75$102.756,537,500——
2012-07-18$98.59$98.594,797,500——
2012-07-17$91.76$91.761,846,900——
2012-07-16$92.11$92.112,041,100——
2012-07-13$91.39$91.391,955,100——
2012-07-12$93.47$93.472,792,500——
2012-07-11$92.46$92.462,319,000——
2012-07-10$91.36$91.362,003,000——
2012-07-09$92.62$92.621,917,600——
2012-07-06$94.49$94.493,354,800——
2012-07-05$101.44$101.441,402,100——
2012-07-03$100.64$100.64907,300——
2012-07-02$98.01$98.011,787,000——
2012-06-29$99.56$99.562,149,500——
2012-06-28$93.36$93.362,454,900——
2012-06-27$97.80$97.801,361,500——
2012-06-26$95.77$95.771,303,000——
2012-06-25$95.97$95.971,641,100——
2012-06-22$99.30$99.301,701,800——
2012-06-21$95.49$95.492,244,800——
2012-06-20$101.25$101.251,499,100——
2012-06-19$100.39$100.391,994,400——
2012-06-18$102.71$102.711,313,500——
2012-06-15$102.16$102.161,620,000——
2012-06-14$100.51$100.511,006,200——
2012-06-13$101.10$101.10973,900——
2012-06-12$101.56$101.561,491,100——
2012-06-11$100.12$100.121,545,500——
2012-06-08$102.40$102.401,522,500——
2012-06-07$101.55$101.553,123,300——
2012-06-06$103.27$103.271,790,000——
2012-06-05$100.89$100.892,030,600——
2012-06-04$97.51$97.511,832,000——
2012-06-01$97.31$97.312,682,000——
2012-05-31$103.48$103.485,070,800——
2012-05-30$107.54$107.541,974,500——
2012-05-29$108.44$108.441,957,700——
2012-05-25$109.04$109.041,789,100——
2012-05-24$108.56$108.565,128,400——
2012-05-23$117.84$117.841,467,000——
2012-05-22$116.54$116.541,296,700——
2012-05-21$117.43$117.431,668,500——
2012-05-18$112.71$112.711,944,900——
2012-05-17$116.47$116.471,804,400——
2012-05-16$118.26$118.262,237,400——
2012-05-15$123.88$123.881,391,100——
2012-05-14$125.53$125.531,044,800——
2012-05-11$125.91$125.911,995,500——
2012-05-10$124.08$124.082,575,300——
2012-05-09$129.39$129.391,422,900——
2012-05-08$128.87$128.871,521,400——
2012-05-07$131.61$131.61973,000——
2012-05-04$131.90$131.901,300,600——
2012-05-03$136.23$136.231,633,000——
2012-05-02$136.26$136.261,641,000——
2012-05-01$133.68$133.681,081,400——
2012-04-30$133.93$133.93858,700——
2012-04-27$136.11$136.111,188,600——
2012-04-26$133.41$133.411,367,400——
2012-04-25$130.72$130.721,931,900——
2012-04-24$129.28$129.281,366,500——
2012-04-23$130.85$130.851,687,000——
2012-04-20$131.63$131.631,875,300——
2012-04-19$133.98$133.986,221,700——
2012-04-18$124.21$124.212,626,900——
2012-04-17$123.75$123.751,440,000——
2012-04-16$122.04$122.041,787,200——
2012-04-13$122.12$122.121,933,600——
2012-04-12$124.15$124.152,056,500——
2012-04-11$122.65$122.653,687,600——
2012-04-10$128.30$128.301,766,400——
2012-04-09$132.88$132.881,022,700——
2012-04-05$135.93$135.93903,600——
2012-04-04$136.11$136.111,286,900——
2012-04-03$138.06$138.061,383,100——
2012-04-02$136.66$136.661,065,700——
2012-03-30$134.96$134.961,217,000——
2012-03-29$134.86$134.86860,300——
2012-03-28$134.05$134.05912,200——
2012-03-27$134.11$134.11878,400——
2012-03-26$134.80$134.80971,900——
2012-03-23$132.13$132.13710,400——
2012-03-22$132.47$132.471,085,800——
2012-03-21$131.36$131.361,140,900——
2012-03-20$129.51$129.511,633,700——
2012-03-19$132.73$132.731,191,200——
2012-03-16$131.91$131.91921,300——
2012-03-15$132.31$132.311,132,900——
2012-03-14$131.86$131.861,437,300——
2012-03-13$132.72$132.722,206,200——
2012-03-12$125.85$125.85857,400——
2012-03-09$125.61$125.61756,200——
2012-03-08$124.26$124.26962,000——
2012-03-07$124.75$124.751,084,400——
2012-03-06$121.26$121.261,479,000——
2012-03-05$124.49$124.49917,400——
2012-03-02$127.01$127.01729,700——
2012-03-01$127.33$127.331,016,200——
2012-02-29$124.96$124.96884,400——
2012-02-28$127.02$127.02781,500——
2012-02-27$128.29$128.29905,600——
2012-02-24$127.48$127.48984,000——
2012-02-23$128.70$128.701,073,200——
2012-02-22$126.58$126.581,154,800——
2012-02-21$125.42$125.421,029,200——
2012-02-17$124.92$124.921,122,100——
2012-02-16$127.45$127.451,091,400——
2012-02-15$126.72$126.721,692,600——
2012-02-14$125.78$125.78957,800——
2012-02-13$125.00$125.00909,800——
2012-02-10$124.01$124.01884,600——
2012-02-09$125.75$125.75837,700——
2012-02-08$125.40$125.401,039,700——
2012-02-07$126.40$126.401,540,600——
2012-02-06$125.00$125.001,038,200——
2012-02-03$124.77$124.771,919,800——
2012-02-02$120.52$120.521,867,500——
2012-02-01$122.42$122.421,564,200——
2012-01-31$119.74$119.741,033,900——
2012-01-30$120.10$120.101,067,000——
2012-01-27$120.16$120.162,185,000——
2012-01-26$120.82$120.821,705,200——
2012-01-25$122.48$122.481,031,000——
2012-01-24$123.10$123.101,784,500——
2012-01-23$121.02$121.021,711,400——
2012-01-20$120.27$120.271,955,200——
2012-01-19$120.00$120.007,044,500——
2012-01-18$108.46$108.462,646,000——
2012-01-17$106.31$106.311,286,600——
2012-01-13$106.78$106.781,852,700——
2012-01-12$110.81$110.811,358,100——
2012-01-11$110.72$110.721,427,900——
2012-01-10$109.61$109.611,658,100——
2012-01-09$110.49$110.492,422,400——
2012-01-06$106.72$106.721,370,100——
2012-01-05$105.23$105.231,259,100——
2012-01-04$104.32$104.322,644,600——
2012-01-03$105.94$105.941,906,700——