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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$139.65$139.65333,300——
2019-12-30$139.29$139.29266,300——
2019-12-27$139.17$139.17354,900——
2019-12-26$139.08$139.08313,400——
2019-12-24$138.59$138.59134,200——
2019-12-23$139.04$139.04571,200——
2019-12-20$138.32$138.322,012,600——
2019-12-19$143.69$143.69668,900——
2019-12-18$140.35$140.35910,600——
2019-12-17$141.22$141.22833,900——
2019-12-16$138.70$138.70695,500——
2019-12-13$139.25$139.25975,000——
2019-12-12$143.46$143.46632,600——
2019-12-11$140.82$140.82678,800——
2019-12-10$137.88$137.88777,700——
2019-12-09$137.28$137.28501,700——
2019-12-06$138.00$138.00882,700——
2019-12-05$137.96$137.961,596,400——
2019-12-04$143.58$143.58598,000——
2019-12-03$144.42$144.421,012,800——
2019-12-02$144.49$144.49583,700——
2019-11-29$145.71$145.71290,100——
2019-11-27$145.63$145.63586,600——
2019-11-26$145.31$145.311,822,400——
2019-11-25$145.88$145.88728,500——
2019-11-22$142.84$142.84367,800——
2019-11-21$142.60$142.60599,800——
2019-11-20$143.56$143.56522,200——
2019-11-19$144.29$144.29401,600——
2019-11-18$143.77$143.77525,700——
2019-11-15$145.46$145.46325,000——
2019-11-14$144.31$144.31420,400——
2019-11-13$146.29$146.29343,200——
2019-11-12$146.41$146.41368,300——
2019-11-11$147.69$147.69260,900——
2019-11-08$148.41$148.41361,200——
2019-11-07$147.62$147.62536,500——
2019-11-06$147.91$147.91786,200——
2019-11-05$146.38$146.38552,000——
2019-11-04$146.43$146.43585,800——
2019-11-01$146.10$146.10536,900——
2019-10-31$144.08$144.08557,900——
2019-10-30$143.77$143.77650,400——
2019-10-29$143.53$143.53498,500——
2019-10-28$143.03$143.03411,300——
2019-10-25$143.55$143.551,186,400——
2019-10-24$145.94$145.942,154,200——
2019-10-23$138.32$138.32807,800——
2019-10-22$139.10$139.10468,200——
2019-10-21$137.84$137.84557,700——
2019-10-18$137.69$137.69490,700——
2019-10-17$137.17$137.17308,200——
2019-10-16$136.31$136.31580,800——
2019-10-15$135.40$135.40472,200——
2019-10-14$135.40$135.40289,400——
2019-10-11$135.67$135.67530,000——
2019-10-10$132.45$132.45354,600——
2019-10-09$131.95$131.95378,400——
2019-10-08$129.97$129.97484,800——
2019-10-07$133.30$133.30604,500——
2019-10-04$132.96$132.96735,000——
2019-10-03$132.84$132.84698,000——
2019-10-02$132.08$132.08562,400——
2019-10-01$135.62$135.62907,300——
2019-09-30$140.42$140.42407,000——
2019-09-27$139.71$139.71348,100——
2019-09-26$139.74$139.74322,900——
2019-09-25$140.18$140.18472,200——
2019-09-24$137.68$137.68400,900——
2019-09-23$139.06$139.06733,500——
2019-09-20$137.14$137.14666,000——
2019-09-19$138.20$138.20447,300——
2019-09-18$138.77$138.77517,100——
2019-09-17$139.03$139.03481,100——
2019-09-16$140.61$140.61412,700——
2019-09-13$139.83$139.83406,900——
2019-09-12$141.29$141.29458,900——
2019-09-11$142.32$142.32506,900——
2019-09-10$140.88$140.88686,400——
2019-09-09$134.73$134.73773,000——
2019-09-06$132.96$132.96486,700——
2019-09-05$131.27$131.27737,400——
2019-09-04$127.87$127.87806,800——
2019-09-03$128.08$128.08801,500——
2019-08-30$128.73$128.73551,200——
2019-08-29$128.12$128.12760,900——
2019-08-28$124.21$124.21693,400——
2019-08-27$122.07$122.07916,500——
2019-08-26$125.14$125.14485,700——
2019-08-23$124.39$124.39733,000——
2019-08-22$129.35$129.35448,900——
2019-08-21$129.38$129.38415,600——
2019-08-20$127.12$127.12568,400——
2019-08-19$129.68$129.68579,100——
2019-08-16$128.74$128.74615,000——
2019-08-15$126.17$126.17652,300——
2019-08-14$127.63$127.63928,000——
2019-08-13$131.61$131.61612,300——
2019-08-12$130.48$130.48591,700——
2019-08-09$133.44$133.44679,100——
2019-08-08$137.41$137.41655,700——
2019-08-07$134.00$134.00703,800——
2019-08-06$136.12$136.12810,300——
2019-08-05$134.61$134.61679,000——
2019-08-02$139.04$139.04836,900——
2019-08-01$144.76$144.76846,500——
2019-07-31$146.72$146.72727,000——
2019-07-30$149.88$149.88548,800——
2019-07-29$152.25$152.25778,900——
2019-07-26$153.81$153.811,241,500——
2019-07-25$147.69$147.692,056,300——
2019-07-24$148.67$148.67945,500——
2019-07-23$147.64$147.64507,000——
2019-07-22$145.62$145.62881,300——
2019-07-19$147.97$147.97623,700——
2019-07-18$145.59$145.59606,800——
2019-07-17$144.97$144.97533,700——
2019-07-16$146.52$146.52646,100——
2019-07-15$146.08$146.08406,300——
2019-07-12$145.56$145.56482,100——
2019-07-11$142.76$142.76772,000——
2019-07-10$141.57$141.57761,500——
2019-07-09$142.68$142.68871,600——
2019-07-08$142.01$142.01963,500——
2019-07-05$147.66$147.66402,100——
2019-07-03$147.80$147.80525,300——
2019-07-02$146.38$146.38541,100——
2019-07-01$148.12$148.12522,400——
2019-06-28$145.63$145.631,135,100——
2019-06-27$143.05$143.05406,000——
2019-06-26$142.63$142.63480,300——
2019-06-25$141.02$141.02474,400——
2019-06-24$143.16$143.16752,700——
2019-06-21$143.73$143.731,869,500——
2019-06-20$142.29$142.291,032,200——
2019-06-19$141.44$141.44554,100——
2019-06-18$141.01$141.01573,900——
2019-06-17$138.81$138.81860,400——
2019-06-14$136.93$136.931,187,500——
2019-06-13$145.13$145.13662,100——
2019-06-12$142.74$142.74439,300——
2019-06-11$141.97$141.97505,500——
2019-06-10$142.61$142.61446,400——
2019-06-07$140.43$140.43595,800——
2019-06-06$138.63$138.63567,000——
2019-06-05$138.05$138.05669,200——
2019-06-04$136.73$136.73835,200——
2019-06-03$134.35$134.35877,100——
2019-05-31$132.08$132.08697,300——
2019-05-30$136.03$136.03608,800——
2019-05-29$137.43$137.43582,400——
2019-05-28$136.64$136.641,217,900——
2019-05-24$136.94$136.94644,700——
2019-05-23$137.40$137.401,080,800——
2019-05-22$140.31$140.31492,400——
2019-05-21$141.38$141.38740,900——
2019-05-20$139.52$139.52786,900——
2019-05-17$140.22$140.22690,700——
2019-05-16$142.61$142.61581,400——
2019-05-15$142.99$142.99465,200——
2019-05-14$141.97$141.97634,300——
2019-05-13$143.45$143.45842,500——
2019-05-10$148.57$148.57675,200——
2019-05-09$146.83$146.83497,700——
2019-05-08$149.62$149.62516,500——
2019-05-07$151.67$151.67604,200——
2019-05-06$152.93$152.93521,400——
2019-05-03$154.37$154.37585,900——
2019-05-02$152.32$152.32557,800——
2019-05-01$152.26$152.26835,700——
2019-04-30$156.90$156.90504,800——
2019-04-29$159.10$159.10363,600——
2019-04-26$159.87$159.87499,600——
2019-04-25$162.47$162.471,031,300——
2019-04-24$164.25$164.25868,300——
2019-04-23$163.95$163.95594,900——
2019-04-22$163.75$163.75450,200——
2019-04-18$163.40$163.40659,600——
2019-04-17$164.45$164.45593,400——
2019-04-16$166.12$166.12465,600——
2019-04-15$166.61$166.61588,300——
2019-04-12$167.01$167.01659,200——
2019-04-11$167.29$167.29354,200——
2019-04-10$168.15$168.15565,000——
2019-04-09$165.66$165.66583,200——
2019-04-08$167.88$167.88308,800——
2019-04-05$167.33$167.33499,100——
2019-04-04$166.00$166.00526,600——
2019-04-03$166.71$166.71600,200——
2019-04-02$165.32$165.32892,400——
2019-04-01$161.47$161.471,002,500——
2019-03-29$156.93$156.93772,000——
2019-03-28$153.71$153.71488,400——
2019-03-27$152.06$152.06514,700——
2019-03-26$152.86$152.86662,200——
2019-03-25$151.14$151.14401,200——
2019-03-22$152.24$152.24604,500——
2019-03-21$155.83$155.83477,300——
2019-03-20$153.49$153.49431,300——
2019-03-19$154.26$154.26639,600——
2019-03-18$154.36$154.36514,400——
2019-03-15$153.69$153.69910,400——
2019-03-14$153.18$153.18656,100——
2019-03-13$151.75$151.751,252,400——
2019-03-12$149.65$149.652,278,500——
2019-03-11$162.09$162.09563,300——
2019-03-08$157.99$157.99610,500——
2019-03-07$158.99$158.99783,200——
2019-03-06$161.08$161.08527,000——
2019-03-05$162.15$162.15511,300——
2019-03-04$163.29$163.29553,700——
2019-03-01$166.53$166.53756,400——
2019-02-28$168.14$168.14706,700——
2019-02-27$171.38$171.38272,900——
2019-02-26$171.82$171.82453,100——
2019-02-25$171.59$171.59684,700——
2019-02-22$172.08$172.08349,800——
2019-02-21$169.82$169.82438,700——
2019-02-20$168.18$168.18574,000——
2019-02-19$169.81$169.81704,100——
2019-02-15$171.28$171.28660,500——
2019-02-14$168.74$168.74715,400——
2019-02-13$166.75$166.75532,800——
2019-02-12$165.10$165.10430,100——
2019-02-11$163.10$163.10384,600——
2019-02-08$160.92$160.92700,600——
2019-02-07$159.71$159.71416,600——
2019-02-06$163.96$163.96389,700——
2019-02-05$162.41$162.41371,100——
2019-02-04$162.84$162.84532,000——
2019-02-01$160.72$160.72667,300——
2019-01-31$160.95$160.95843,800——
2019-01-30$159.64$159.64556,700——
2019-01-29$157.63$157.63463,000——
2019-01-28$158.75$158.75603,400——
2019-01-25$158.50$158.50723,700——
2019-01-24$156.09$156.092,096,400——
2019-01-23$159.64$159.641,162,300——
2019-01-22$157.30$157.30921,600——
2019-01-18$158.64$158.641,306,300——
2019-01-17$156.42$156.421,223,500——
2019-01-16$161.86$161.86757,700——
2019-01-15$163.18$163.18546,300——
2019-01-14$162.85$162.85729,500——
2019-01-11$163.73$163.73885,700——
2019-01-10$165.60$165.60554,600——
2019-01-09$166.04$166.04415,200——
2019-01-08$164.82$164.82634,200——
2019-01-07$163.82$163.82913,300——
2019-01-04$159.79$159.79805,100——
2019-01-03$154.31$154.311,227,800——
2019-01-02$161.18$161.18758,700——