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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$162.03$162.03330,600——
2018-12-28$160.63$160.63357,600——
2018-12-27$160.52$160.52504,400——
2018-12-26$157.30$157.30478,300——
2018-12-24$150.17$150.17713,500——
2018-12-21$154.62$154.621,055,800——
2018-12-20$158.25$158.251,060,200——
2018-12-19$162.20$162.20618,300——
2018-12-18$166.21$166.21777,600——
2018-12-17$163.07$163.071,101,800——
2018-12-14$165.44$165.44638,100——
2018-12-13$169.02$169.02773,100——
2018-12-12$170.35$170.35699,400——
2018-12-11$167.29$167.29501,700——
2018-12-10$167.19$167.19654,700——
2018-12-07$165.32$165.32610,500——
2018-12-06$170.92$170.92758,200——
2018-12-04$169.55$169.55997,200——
2018-12-03$174.86$174.861,268,400——
2018-11-30$171.97$171.97739,100——
2018-11-29$173.53$173.53757,900——
2018-11-28$176.54$176.54719,200——
2018-11-27$170.08$170.08717,400——
2018-11-26$170.62$170.62413,800——
2018-11-23$168.12$168.12296,800——
2018-11-21$168.62$168.62536,100——
2018-11-20$166.69$166.69581,300——
2018-11-19$169.54$169.54870,800——
2018-11-16$177.77$177.77448,500——
2018-11-15$179.20$179.20633,800——
2018-11-14$175.84$175.84544,800——
2018-11-13$176.79$176.79608,300——
2018-11-12$178.91$178.91635,800——
2018-11-09$183.24$183.241,012,100——
2018-11-08$189.27$189.27697,000——
2018-11-07$188.46$188.461,002,300——
2018-11-06$181.42$181.42410,900——
2018-11-05$180.82$180.82537,900——
2018-11-02$180.29$180.29685,600——
2018-11-01$179.09$179.09967,100——
2018-10-31$175.28$175.281,122,100——
2018-10-30$171.44$171.44560,900——
2018-10-29$168.59$168.59855,900——
2018-10-26$170.38$170.381,176,200——
2018-10-25$171.47$171.471,506,300——
2018-10-24$161.60$161.60911,900——
2018-10-23$168.74$168.74880,800——
2018-10-22$169.22$169.221,150,100——
2018-10-19$165.73$165.73849,800——
2018-10-18$169.88$169.88747,700——
2018-10-17$170.54$170.54873,200——
2018-10-16$169.67$169.67988,500——
2018-10-15$167.00$167.00782,500——
2018-10-12$167.73$167.731,021,200——
2018-10-11$164.71$164.711,272,900——
2018-10-10$169.19$169.191,097,400——
2018-10-09$176.83$176.83714,500——
2018-10-08$179.01$179.01784,200——
2018-10-05$182.66$182.66671,200——
2018-10-04$182.98$182.98795,300——
2018-10-03$186.58$186.581,106,300——
2018-10-02$187.51$187.51914,200——
2018-10-01$190.88$190.881,231,300——
2018-09-28$199.42$199.42552,300——
2018-09-27$196.74$196.74495,500——
2018-09-26$195.40$195.40817,800——
2018-09-25$196.82$196.82480,400——
2018-09-24$195.41$195.41452,300——
2018-09-21$194.60$194.60740,000——
2018-09-20$194.85$194.85454,800——
2018-09-19$193.24$193.24358,200——
2018-09-18$194.61$194.61498,800——
2018-09-17$193.65$193.65523,000——
2018-09-14$194.60$194.60505,700——
2018-09-13$192.27$192.27364,500——
2018-09-12$190.58$190.58323,100——
2018-09-11$191.11$191.11401,500——
2018-09-10$191.32$191.32457,800——
2018-09-07$190.11$190.11375,600——
2018-09-06$190.18$190.18377,800——
2018-09-05$189.72$189.72632,100——
2018-09-04$190.84$190.84535,500——
2018-08-31$189.12$189.12735,000——
2018-08-30$188.82$188.82361,800——
2018-08-29$190.43$190.43691,300——
2018-08-28$189.65$189.65327,900——
2018-08-27$188.40$188.40378,700——
2018-08-24$187.64$187.64445,900——
2018-08-23$185.63$185.63419,200——
2018-08-22$184.82$184.82376,600——
2018-08-21$183.67$183.67416,100——
2018-08-20$183.22$183.22642,900——
2018-08-17$180.68$180.68574,100——
2018-08-16$178.62$178.62529,200——
2018-08-15$178.96$178.96563,400——
2018-08-14$181.55$181.55479,100——
2018-08-13$179.85$179.85423,700——
2018-08-10$179.98$179.98345,100——
2018-08-09$179.91$179.91617,900——
2018-08-08$179.00$179.00724,400——
2018-08-07$176.71$176.71535,400——
2018-08-06$175.44$175.44649,900——
2018-08-03$172.23$172.23588,500——
2018-08-02$172.26$172.26788,400——
2018-08-01$170.60$170.60617,400——
2018-07-31$171.38$171.38678,700——
2018-07-30$170.13$170.13688,200——
2018-07-27$174.23$174.23639,100——
2018-07-26$177.08$177.081,236,200——
2018-07-25$175.20$175.20855,500——
2018-07-24$172.46$172.46857,500——
2018-07-23$172.62$172.62657,900——
2018-07-20$172.38$172.38868,100——
2018-07-19$171.69$171.69961,400——
2018-07-18$179.45$179.45694,200——
2018-07-17$176.75$176.75613,900——
2018-07-16$175.68$175.68528,200——
2018-07-13$176.03$176.03662,500——
2018-07-12$177.35$177.35504,000——
2018-07-11$174.93$174.93942,800——
2018-07-10$178.62$178.62571,900——
2018-07-09$177.91$177.91487,000——
2018-07-06$177.25$177.25317,700——
2018-07-05$176.57$176.57652,700——
2018-07-03$174.73$174.73271,800——
2018-07-02$174.48$174.48449,200——
2018-06-29$172.45$172.45439,200——
2018-06-28$172.98$172.98391,800——
2018-06-27$170.40$170.40581,800——
2018-06-26$172.48$172.48630,900——
2018-06-25$170.05$170.05917,000——
2018-06-22$171.47$171.471,163,700——
2018-06-21$180.20$180.20665,400——
2018-06-20$181.99$181.99566,700——
2018-06-19$179.54$179.54957,100——
2018-06-18$181.28$181.28606,500——
2018-06-15$182.50$182.501,140,600——
2018-06-14$181.64$181.64660,600——
2018-06-13$179.77$179.77557,800——
2018-06-12$177.57$177.57512,800——
2018-06-11$176.94$176.94523,800——
2018-06-08$176.80$176.80367,100——
2018-06-07$176.92$176.92564,900——
2018-06-06$178.82$178.82658,700——
2018-06-05$177.93$177.93535,400——
2018-06-04$176.19$176.19611,300——
2018-06-01$175.19$175.19665,000——
2018-05-31$173.11$173.111,557,500——
2018-05-30$173.16$173.16547,800——
2018-05-29$172.75$172.75558,200——
2018-05-25$174.80$174.80405,400——
2018-05-24$173.41$173.41420,100——
2018-05-23$174.57$174.57494,900——
2018-05-22$173.96$173.96589,100——
2018-05-21$174.41$174.41596,400——
2018-05-18$172.27$172.27687,000——
2018-05-17$171.14$171.14669,700——
2018-05-16$171.04$171.04696,000——
2018-05-15$171.20$171.20747,000——
2018-05-14$172.59$172.59472,800——
2018-05-11$171.76$171.76654,000——
2018-05-10$172.76$172.76802,900——
2018-05-09$172.00$172.00770,200——
2018-05-08$169.63$169.63808,000——
2018-05-07$169.20$169.20812,400——
2018-05-04$168.13$168.131,114,700——
2018-05-03$168.32$168.321,013,700——
2018-05-02$165.72$165.72935,600——
2018-05-01$164.67$164.671,018,700——
2018-04-30$163.09$163.091,182,200——
2018-04-27$160.84$160.84757,800——
2018-04-26$158.47$158.471,311,300——
2018-04-25$157.07$157.07896,900——
2018-04-24$157.14$157.14658,800——
2018-04-23$157.72$157.72553,700——
2018-04-20$156.96$156.96554,700——
2018-04-19$157.76$157.76594,400——
2018-04-18$157.99$157.99648,500——
2018-04-17$158.67$158.671,166,700——
2018-04-16$155.25$155.25970,200——
2018-04-13$155.06$155.061,798,400——
2018-04-12$148.35$148.35396,200——
2018-04-11$145.39$145.39507,000——
2018-04-10$144.94$144.94719,200——
2018-04-09$140.78$140.78479,600——
2018-04-06$140.71$140.71560,900——
2018-04-05$143.24$143.24646,200——
2018-04-04$143.41$143.41729,400——
2018-04-03$142.34$142.34697,400——
2018-04-02$140.71$140.71722,900——
2018-03-29$144.61$144.61521,700——
2018-03-28$142.61$142.61518,400——
2018-03-27$144.96$144.96637,400——
2018-03-26$147.60$147.60590,800——
2018-03-23$144.51$144.51598,800——
2018-03-22$146.27$146.27511,500——
2018-03-21$149.55$149.55591,200——
2018-03-20$148.90$148.90490,300——
2018-03-19$146.80$146.80515,800——
2018-03-16$148.18$148.18838,400——
2018-03-15$148.15$148.15622,800——
2018-03-14$147.92$147.92601,900——
2018-03-13$147.84$147.84801,800——
2018-03-12$146.78$146.78665,300——
2018-03-09$147.48$147.48919,400——
2018-03-08$147.06$147.061,433,200——
2018-03-07$153.32$153.32657,600——
2018-03-06$152.14$152.14381,200——
2018-03-05$150.84$150.84776,000——
2018-03-02$148.34$148.34511,900——
2018-03-01$146.55$146.55663,000——
2018-02-28$148.52$148.52852,400——
2018-02-27$150.84$150.841,129,600——
2018-02-26$151.03$151.03943,800——
2018-02-23$147.33$147.33470,100——
2018-02-22$143.87$143.87632,700——
2018-02-21$144.66$144.66660,800——
2018-02-20$143.04$143.04768,300——
2018-02-16$145.03$145.03457,900——
2018-02-15$145.39$145.39639,500——
2018-02-14$143.50$143.50685,000——
2018-02-13$142.43$142.43643,200——
2018-02-12$140.15$140.15622,400——
2018-02-09$138.64$138.64982,400——
2018-02-08$137.25$137.25988,200——
2018-02-07$141.39$141.39932,600——
2018-02-06$139.73$139.731,385,700——
2018-02-05$136.18$136.181,287,200——
2018-02-02$144.13$144.131,235,300——
2018-02-01$145.03$145.031,165,500——
2018-01-31$144.54$144.541,287,000——
2018-01-30$140.95$140.951,130,600——
2018-01-29$138.89$138.89983,100——
2018-01-26$138.24$138.242,008,600——
2018-01-25$134.94$134.941,838,100——
2018-01-24$142.13$142.131,251,200——
2018-01-23$142.59$142.59642,900——
2018-01-22$141.06$141.06916,600——
2018-01-19$138.76$138.76718,500——
2018-01-18$138.00$138.00568,200——
2018-01-17$139.55$139.55738,200——
2018-01-16$140.52$140.52569,000——
2018-01-12$141.81$141.81414,800——
2018-01-11$139.77$139.77433,100——
2018-01-10$139.00$139.00606,100——
2018-01-09$137.84$137.84492,100——
2018-01-08$137.62$137.62428,100——
2018-01-05$136.18$136.18848,000——
2018-01-04$137.12$137.12790,900——
2018-01-03$134.04$134.04801,600——
2018-01-02$132.58$132.58400,800——