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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$144.72$144.72366,600——
2016-12-29$144.92$144.92398,200——
2016-12-28$144.06$144.06269,900——
2016-12-27$145.33$145.33273,800——
2016-12-23$145.45$145.45247,700——
2016-12-22$144.24$144.24511,100——
2016-12-21$146.11$146.11399,000——
2016-12-20$146.56$146.56446,700——
2016-12-19$145.15$145.15373,300——
2016-12-16$144.64$144.641,090,300——
2016-12-15$145.54$145.54675,500——
2016-12-14$144.08$144.081,156,400——
2016-12-13$142.36$142.36509,800——
2016-12-12$141.22$141.22687,500——
2016-12-09$142.54$142.54416,500——
2016-12-08$142.83$142.83569,600——
2016-12-07$141.16$141.16757,500——
2016-12-06$140.86$140.86454,300——
2016-12-05$140.33$140.33666,600——
2016-12-02$138.99$138.99595,400——
2016-12-01$139.36$139.36900,900——
2016-11-30$140.75$140.75800,300——
2016-11-29$142.81$142.81336,200——
2016-11-28$142.61$142.61384,900——
2016-11-25$144.12$144.12237,900——
2016-11-23$143.90$143.90424,300——
2016-11-22$143.75$143.75618,000——
2016-11-21$143.77$143.77782,100——
2016-11-18$142.01$142.01859,200——
2016-11-17$143.91$143.91841,000——
2016-11-16$142.70$142.70688,500——
2016-11-15$143.44$143.44882,900——
2016-11-14$141.95$141.95780,400——
2016-11-11$141.15$141.15779,600——
2016-11-10$139.85$139.851,054,000——
2016-11-09$140.23$140.231,074,600——
2016-11-08$137.77$137.77486,100——
2016-11-07$136.45$136.45972,400——
2016-11-04$135.73$135.731,059,400——
2016-11-03$137.81$137.811,610,100——
2016-11-02$135.32$135.321,323,100——
2016-11-01$136.98$136.981,544,800——
2016-10-31$138.21$138.211,452,000——
2016-10-28$134.66$134.661,857,800——
2016-10-27$130.99$130.995,094,000——
2016-10-26$119.54$119.54856,200——
2016-10-25$117.22$117.22632,700——
2016-10-24$118.76$118.76656,400——
2016-10-21$118.07$118.07902,100——
2016-10-20$118.09$118.09594,100——
2016-10-19$118.75$118.751,162,900——
2016-10-18$117.56$117.56537,100——
2016-10-17$116.40$116.40317,700——
2016-10-14$116.74$116.74491,000——
2016-10-13$116.13$116.13868,700——
2016-10-12$117.80$117.801,040,200——
2016-10-11$121.81$121.81873,500——
2016-10-10$123.23$123.23362,500——
2016-10-07$124.14$124.14276,200——
2016-10-06$124.94$124.94387,900——
2016-10-05$125.50$125.50448,400——
2016-10-04$124.74$124.74559,600——
2016-10-03$124.38$124.38400,600——
2016-09-30$124.64$124.64438,500——
2016-09-29$123.40$123.40447,900——
2016-09-28$124.03$124.03717,400——
2016-09-27$122.86$122.86852,100——
2016-09-26$119.45$119.45239,900——
2016-09-23$120.49$120.49313,600——
2016-09-22$121.25$121.25541,500——
2016-09-21$119.34$119.34358,100——
2016-09-20$118.45$118.45399,900——
2016-09-19$118.91$118.91406,200——
2016-09-16$118.55$118.55761,400——
2016-09-15$119.02$119.02568,700——
2016-09-14$117.94$117.94818,700——
2016-09-13$116.84$116.84950,100——
2016-09-12$118.76$118.76675,900——
2016-09-09$118.05$118.05892,500——
2016-09-08$119.70$119.70823,000——
2016-09-07$120.42$120.42959,500——
2016-09-06$124.43$124.43433,700——
2016-09-02$123.89$123.89291,100——
2016-09-01$123.64$123.64537,600——
2016-08-31$122.73$122.73642,100——
2016-08-30$124.36$124.36417,500——
2016-08-29$124.81$124.81392,300——
2016-08-26$124.04$124.04334,000——
2016-08-25$124.38$124.38245,200——
2016-08-24$124.39$124.39330,600——
2016-08-23$124.91$124.91408,800——
2016-08-22$123.98$123.98535,000——
2016-08-19$124.24$124.24618,200——
2016-08-18$123.66$123.66580,800——
2016-08-17$123.32$123.32664,000——
2016-08-16$123.39$123.39921,300——
2016-08-15$124.75$124.75863,700——
2016-08-12$124.80$124.80606,700——
2016-08-11$125.03$125.031,033,300——
2016-08-10$126.10$126.10444,000——
2016-08-09$126.43$126.43480,900——
2016-08-08$126.66$126.66677,600——
2016-08-05$125.65$125.65569,900——
2016-08-04$123.33$123.33426,000——
2016-08-03$123.47$123.47491,300——
2016-08-02$122.91$122.91855,100——
2016-08-01$123.70$123.701,095,500——
2016-07-29$123.42$123.42762,000——
2016-07-28$123.05$123.051,003,700——
2016-07-27$123.09$123.09751,100——
2016-07-26$124.06$124.06831,800——
2016-07-25$123.79$123.79603,400——
2016-07-22$123.24$123.24893,000——
2016-07-21$121.86$121.861,441,700——
2016-07-20$121.47$121.471,386,600——
2016-07-19$120.60$120.602,290,900——
2016-07-18$115.82$115.82589,000——
2016-07-15$116.37$116.37775,700——
2016-07-14$116.25$116.25534,800——
2016-07-13$116.36$116.36543,700——
2016-07-12$117.81$117.81441,600——
2016-07-11$116.85$116.85430,500——
2016-07-08$117.13$117.13761,800——
2016-07-07$113.77$113.77540,000——
2016-07-06$113.79$113.79703,200——
2016-07-05$112.51$112.51542,900——
2016-07-01$113.52$113.52566,400——
2016-06-30$113.84$113.84537,900——
2016-06-29$112.52$112.52554,200——
2016-06-28$110.31$110.31793,900——
2016-06-27$108.64$108.641,254,900——
2016-06-24$113.40$113.401,107,800——
2016-06-23$121.44$121.44630,900——
2016-06-22$118.61$118.61405,900——
2016-06-21$119.29$119.29514,700——
2016-06-20$119.25$119.25655,400——
2016-06-17$118.56$118.561,224,200——
2016-06-16$119.03$119.03610,300——
2016-06-15$119.15$119.15915,300——
2016-06-14$118.08$118.081,019,600——
2016-06-13$118.48$118.48819,700——
2016-06-10$119.41$119.411,046,400——
2016-06-09$119.68$119.68831,200——
2016-06-08$120.35$120.353,262,700——
2016-06-07$123.94$123.943,469,800——
2016-06-06$110.04$110.04403,900——
2016-06-03$110.22$110.22420,600——
2016-06-02$110.84$110.84493,600——
2016-06-01$109.49$109.49649,100——
2016-05-31$110.20$110.201,099,400——
2016-05-27$108.81$108.81862,800——
2016-05-26$109.01$109.01722,400——
2016-05-25$109.65$109.65699,200——
2016-05-24$108.64$108.64746,000——
2016-05-23$106.65$106.65712,400——
2016-05-20$106.64$106.64962,500——
2016-05-19$104.84$104.84952,200——
2016-05-18$105.62$105.621,046,800——
2016-05-17$103.83$103.831,313,400——
2016-05-16$107.33$107.331,130,400——
2016-05-13$105.90$105.901,387,300——
2016-05-12$104.50$104.50819,700——
2016-05-11$103.70$103.70913,800——
2016-05-10$104.34$104.341,018,500——
2016-05-09$101.86$101.86695,000——
2016-05-06$100.64$100.64685,500——
2016-05-05$100.58$100.58608,000——
2016-05-04$100.95$100.95709,700——
2016-05-03$100.96$100.96792,500——
2016-05-02$103.65$103.65964,000——
2016-04-29$104.75$104.751,152,400——
2016-04-28$104.24$104.24854,800——
2016-04-27$106.90$106.90850,700——
2016-04-26$105.37$105.37767,400——
2016-04-25$105.31$105.311,322,200——
2016-04-22$104.52$104.521,672,200——
2016-04-21$102.54$102.542,461,100——
2016-04-20$97.16$97.161,940,000——
2016-04-19$95.76$95.76923,000——
2016-04-18$96.90$96.90800,100——
2016-04-15$95.61$95.61860,800——
2016-04-14$96.85$96.85652,200——
2016-04-13$97.15$97.151,148,000——
2016-04-12$95.19$95.191,410,400——
2016-04-11$97.28$97.28709,900——
2016-04-08$97.45$97.451,345,900——
2016-04-07$97.72$97.721,737,900——
2016-04-06$103.89$103.89741,300——
2016-04-05$103.34$103.34845,300——
2016-04-04$104.67$104.67802,400——
2016-04-01$105.58$105.58543,300——
2016-03-31$105.85$105.85630,100——
2016-03-30$105.47$105.47660,200——
2016-03-29$104.68$104.68680,400——
2016-03-28$103.40$103.40605,300——
2016-03-24$103.14$103.14781,100——
2016-03-23$102.99$102.99641,200——
2016-03-22$104.36$104.361,401,100——
2016-03-21$103.01$103.01621,600——
2016-03-18$102.31$102.31858,400——
2016-03-17$100.93$100.93477,000——
2016-03-16$99.78$99.78449,100——
2016-03-15$99.00$99.00726,900——
2016-03-14$99.43$99.43663,800——
2016-03-11$100.66$100.66412,200——
2016-03-10$98.46$98.46722,100——
2016-03-09$99.79$99.79478,500——
2016-03-08$99.77$99.77507,700——
2016-03-07$100.87$100.87957,800——
2016-03-04$99.79$99.79620,300——
2016-03-03$100.47$100.47795,400——
2016-03-02$100.14$100.141,115,600——
2016-03-01$98.66$98.66788,700——
2016-02-29$96.17$96.17750,100——
2016-02-26$97.12$97.12823,500——
2016-02-25$95.95$95.95811,300——
2016-02-24$94.30$94.30864,500——
2016-02-23$93.53$93.53955,400——
2016-02-22$94.57$94.57782,400——
2016-02-19$92.67$92.67683,200——
2016-02-18$91.87$91.87822,200——
2016-02-17$91.52$91.521,360,100——
2016-02-16$89.51$89.51948,700——
2016-02-12$87.83$87.83812,300——
2016-02-11$86.96$86.961,229,700——
2016-02-10$87.55$87.55799,600——
2016-02-09$87.61$87.611,043,100——
2016-02-08$88.18$88.181,537,400——
2016-02-05$90.22$90.221,137,300——
2016-02-04$92.05$92.05642,100——
2016-02-03$91.19$91.19983,400——
2016-02-02$90.93$90.931,189,600——
2016-02-01$94.01$94.011,037,300——
2016-01-29$93.78$93.781,346,800——
2016-01-28$92.50$92.502,218,700——
2016-01-27$95.34$95.341,721,100——
2016-01-26$96.41$96.411,474,200——
2016-01-25$93.92$93.921,914,900——
2016-01-22$93.77$93.771,982,800——
2016-01-21$89.51$89.514,007,700——
2016-01-20$90.02$90.023,274,900——
2016-01-19$93.50$93.501,790,800——
2016-01-15$93.52$93.522,255,100——
2016-01-14$94.16$94.162,060,400——
2016-01-13$94.00$94.002,270,500——
2016-01-12$92.61$92.611,859,300——
2016-01-11$93.52$93.521,829,400——
2016-01-08$92.13$92.131,291,300——
2016-01-07$91.82$91.821,790,700——
2016-01-06$95.02$95.021,334,400——
2016-01-05$96.52$96.521,157,600——
2016-01-04$96.93$96.931,682,900——