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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$90.86$90.86953,100——
2013-12-30$89.89$89.89930,200——
2013-12-27$89.22$89.22702,100——
2013-12-26$89.28$89.28905,800——
2013-12-24$89.44$89.44533,000——
2013-12-23$89.51$89.512,078,000——
2013-12-20$88.10$88.103,313,700——
2013-12-19$84.98$84.981,367,100——
2013-12-18$84.11$84.111,435,300——
2013-12-17$84.25$84.251,701,000——
2013-12-16$83.44$83.441,962,000——
2013-12-13$81.47$81.47982,500——
2013-12-12$81.99$81.991,493,800——
2013-12-11$84.24$84.241,955,500——
2013-12-10$84.72$84.721,162,500——
2013-12-09$85.18$85.181,581,800——
2013-12-06$83.59$83.591,772,300——
2013-12-05$81.50$81.501,586,300——
2013-12-04$82.81$82.812,270,700——
2013-12-03$82.08$82.081,289,900——
2013-12-02$82.05$82.05935,300——
2013-11-29$82.26$82.26625,400——
2013-11-27$82.38$82.381,276,100——
2013-11-26$81.84$81.842,178,000——
2013-11-25$80.90$80.901,401,400——
2013-11-22$82.94$82.941,228,800——
2013-11-21$82.91$82.91918,400——
2013-11-20$81.56$81.56906,400——
2013-11-19$82.02$82.021,785,200——
2013-11-18$83.89$83.891,654,900——
2013-11-15$84.62$84.621,673,500——
2013-11-14$84.05$84.052,406,100——
2013-11-13$84.64$84.642,064,400——
2013-11-12$84.13$84.131,981,800——
2013-11-11$82.86$82.861,577,600——
2013-11-08$82.02$82.021,911,900——
2013-11-07$80.39$80.391,618,500——
2013-11-06$81.20$81.201,594,100——
2013-11-05$79.74$79.741,962,700——
2013-11-04$79.55$79.552,533,200——
2013-11-01$79.43$79.437,302,400——
2013-10-31$81.54$81.542,737,600——
2013-10-30$83.49$83.491,326,800——
2013-10-29$84.16$84.162,091,900——
2013-10-28$84.28$84.282,697,800——
2013-10-25$82.71$82.713,222,200——
2013-10-24$85.15$85.156,629,900——
2013-10-23$86.31$86.315,614,100——
2013-10-22$90.65$90.652,046,500——
2013-10-21$90.11$90.111,687,800——
2013-10-18$87.81$87.811,877,500——
2013-10-17$85.92$85.922,228,300——
2013-10-16$88.52$88.521,322,300——
2013-10-15$87.55$87.552,005,300——
2013-10-14$90.21$90.211,081,200——
2013-10-11$90.50$90.501,105,700——
2013-10-10$89.22$89.221,529,000——
2013-10-09$87.90$87.901,472,400——
2013-10-08$88.79$88.791,782,300——
2013-10-07$92.02$92.021,592,900——
2013-10-04$91.54$91.541,408,600——
2013-10-03$88.45$88.451,245,100——
2013-10-02$89.88$89.881,095,500——
2013-10-01$88.97$88.971,533,000——
2013-09-30$85.81$85.81964,500——
2013-09-27$86.80$86.80715,200——
2013-09-26$88.10$88.10943,500——
2013-09-25$87.99$87.991,130,400——
2013-09-24$87.07$87.072,232,900——
2013-09-23$89.17$89.171,795,300——
2013-09-20$93.62$93.621,674,200——
2013-09-19$93.10$93.10697,500——
2013-09-18$92.94$92.94964,600——
2013-09-17$91.63$91.63780,800——
2013-09-16$90.88$90.88988,100——
2013-09-13$92.01$92.011,166,900——
2013-09-12$90.63$90.631,491,100——
2013-09-11$92.02$92.022,209,200——
2013-09-10$89.96$89.961,428,400——
2013-09-09$88.44$88.44990,200——
2013-09-06$86.88$86.881,214,600——
2013-09-05$86.52$86.521,408,900——
2013-09-04$85.40$85.401,160,200——
2013-09-03$85.02$85.021,502,800——
2013-08-30$83.38$83.38818,700——
2013-08-29$84.12$84.12607,700——
2013-08-28$83.22$83.22699,800——
2013-08-27$82.84$82.841,436,700——
2013-08-26$85.86$85.86843,900——
2013-08-23$87.10$87.101,047,400——
2013-08-22$87.69$87.691,206,400——
2013-08-21$85.38$85.381,254,300——
2013-08-20$86.81$86.811,037,100——
2013-08-19$85.70$85.701,333,900——
2013-08-16$87.49$87.491,299,700——
2013-08-15$89.23$89.232,386,400——
2013-08-14$92.50$92.50906,400——
2013-08-13$93.00$93.001,147,600——
2013-08-12$92.70$92.702,668,900——
2013-08-09$89.88$89.881,771,100——
2013-08-08$90.22$90.221,800,000——
2013-08-07$88.38$88.381,535,700——
2013-08-06$88.46$88.461,455,600——
2013-08-05$88.73$88.731,474,000——
2013-08-02$88.45$88.451,251,700——
2013-08-01$89.04$89.042,084,400——
2013-07-31$87.80$87.801,514,600——
2013-07-30$87.89$87.891,440,800——
2013-07-29$86.80$86.801,178,600——
2013-07-26$87.65$87.652,077,600——
2013-07-25$87.29$87.297,381,400——
2013-07-24$81.42$81.422,835,100——
2013-07-23$79.91$79.911,133,500——
2013-07-22$80.34$80.341,030,400——
2013-07-19$80.29$80.291,427,000——
2013-07-18$81.74$81.741,295,600——
2013-07-17$80.90$80.901,129,900——
2013-07-16$80.43$80.431,783,300——
2013-07-15$81.41$81.412,776,300——
2013-07-12$79.79$79.793,133,100——
2013-07-11$76.09$76.093,204,400——
2013-07-10$71.95$71.953,667,900——
2013-07-09$69.36$69.362,158,600——
2013-07-08$68.52$68.521,692,900——
2013-07-05$69.19$69.191,692,900——
2013-07-03$69.32$69.321,347,400——
2013-07-02$68.94$68.942,427,900——
2013-07-01$69.61$69.611,886,900——
2013-06-28$68.80$68.802,876,200——
2013-06-27$70.05$70.051,397,900——
2013-06-26$68.58$68.581,201,400——
2013-06-25$68.50$68.501,596,100——
2013-06-24$68.02$68.022,239,700——
2013-06-21$70.92$70.922,831,200——
2013-06-20$72.32$72.321,970,200——
2013-06-19$74.45$74.45970,000——
2013-06-18$76.06$76.061,095,800——
2013-06-17$74.53$74.531,181,000——
2013-06-14$73.99$73.991,186,000——
2013-06-13$74.97$74.972,132,500——
2013-06-12$74.10$74.101,337,300——
2013-06-11$75.34$75.341,244,200——
2013-06-10$77.47$77.471,338,300——
2013-06-07$78.07$78.071,385,400——
2013-06-06$79.00$79.001,600,000——
2013-06-05$76.83$76.831,685,300——
2013-06-04$77.32$77.321,551,700——
2013-06-03$79.16$79.162,903,800——
2013-05-31$83.21$83.211,217,300——
2013-05-30$84.12$84.121,250,200——
2013-05-29$83.29$83.291,407,300——
2013-05-28$83.67$83.671,229,500——
2013-05-24$81.56$81.56802,700——
2013-05-23$81.22$81.22964,100——
2013-05-22$82.02$82.021,540,700——
2013-05-21$82.66$82.661,169,300——
2013-05-20$82.88$82.881,081,400——
2013-05-17$82.63$82.631,310,200——
2013-05-16$82.60$82.602,719,500——
2013-05-15$79.91$79.911,793,700——
2013-05-14$78.86$78.861,193,000——
2013-05-13$78.34$78.341,922,200——
2013-05-10$79.99$79.991,279,900——
2013-05-09$79.17$79.171,855,600——
2013-05-08$78.70$78.701,647,200——
2013-05-07$76.96$76.961,434,300——
2013-05-06$77.52$77.521,364,500——
2013-05-03$75.37$75.371,074,300——
2013-05-02$74.50$74.501,938,500——
2013-05-01$74.12$74.121,903,000——
2013-04-30$76.43$76.431,676,000——
2013-04-29$75.96$75.961,840,400——
2013-04-26$74.20$74.201,626,600——
2013-04-25$74.89$74.895,904,700——
2013-04-24$72.35$72.351,747,100——
2013-04-23$72.33$72.331,214,900——
2013-04-22$71.43$71.431,311,300——
2013-04-19$71.38$71.381,434,800——
2013-04-18$72.54$72.541,068,800——
2013-04-17$73.49$73.491,407,700——
2013-04-16$73.94$73.941,263,300——
2013-04-15$73.00$73.001,409,300——
2013-04-12$74.98$74.981,418,500——
2013-04-11$75.90$75.902,503,200——
2013-04-10$73.40$73.401,959,100——
2013-04-09$72.45$72.452,672,300——
2013-04-08$72.77$72.773,425,600——
2013-04-05$73.21$73.2112,459,200——
2013-04-04$90.42$90.422,179,800——
2013-04-03$90.52$90.521,931,300——
2013-04-02$89.83$89.831,542,900——
2013-04-01$87.91$87.91861,700——
2013-03-28$89.08$89.081,130,300——
2013-03-27$88.72$88.721,427,300——
2013-03-26$87.57$87.57807,100——
2013-03-25$87.48$87.481,219,300——
2013-03-22$87.01$87.011,803,400——
2013-03-21$89.03$89.031,003,300——
2013-03-20$90.95$90.951,056,600——
2013-03-19$89.70$89.701,261,300——
2013-03-18$90.24$90.241,709,200——
2013-03-15$90.91$90.911,867,000——
2013-03-14$91.31$91.312,155,000——
2013-03-13$92.79$92.791,262,600——
2013-03-12$93.46$93.461,145,300——
2013-03-11$94.74$94.741,049,300——
2013-03-08$94.01$94.011,713,800——
2013-03-07$94.23$94.231,315,500——
2013-03-06$93.11$93.11869,400——
2013-03-05$93.43$93.431,597,200——
2013-03-04$92.65$92.651,495,500——
2013-03-01$93.58$93.581,261,900——
2013-02-28$94.43$94.431,971,500——
2013-02-27$93.04$93.041,807,900——
2013-02-26$94.64$94.641,887,800——
2013-02-25$93.90$93.903,770,100——
2013-02-22$101.06$101.06903,200——
2013-02-21$100.73$100.731,093,400——
2013-02-20$102.20$102.202,167,200——
2013-02-19$103.62$103.62976,700——
2013-02-15$101.72$101.721,391,400——
2013-02-14$100.89$100.891,422,100——
2013-02-13$102.28$102.281,201,900——
2013-02-12$102.15$102.151,136,800——
2013-02-11$103.52$103.52896,000——
2013-02-08$105.25$105.251,049,700——
2013-02-07$105.00$105.001,763,800——
2013-02-06$107.66$107.661,120,900——
2013-02-05$106.25$106.25752,200——
2013-02-04$105.70$105.701,710,000——
2013-02-01$105.96$105.961,847,700——
2013-01-31$104.88$104.881,460,400——
2013-01-30$104.95$104.951,437,900——
2013-01-29$104.81$104.811,680,300——
2013-01-28$105.66$105.661,203,700——
2013-01-25$105.43$105.431,804,200——
2013-01-24$103.22$103.224,664,900——
2013-01-23$98.81$98.813,721,200——
2013-01-22$96.69$96.692,242,000——
2013-01-18$96.89$96.891,389,600——
2013-01-17$98.52$98.52837,300——
2013-01-16$97.32$97.32776,700——
2013-01-15$97.44$97.44999,900——
2013-01-14$97.19$97.191,091,000——
2013-01-11$97.89$97.891,797,600——
2013-01-10$95.71$95.711,002,100——
2013-01-09$95.66$95.66777,500——
2013-01-08$95.01$95.011,339,100——
2013-01-07$96.24$96.241,319,000——
2013-01-04$97.53$97.531,643,300——
2013-01-03$97.25$97.251,941,800——
2013-01-02$101.11$101.111,278,900——