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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$175.94$175.94366,600——
2020-12-30$175.66$175.66300,000——
2020-12-29$175.09$175.09320,900——
2020-12-28$176.44$176.44331,300——
2020-12-24$175.61$175.61120,500——
2020-12-23$175.86$175.86298,500——
2020-12-22$175.64$175.64468,000——
2020-12-21$174.29$174.29581,800——
2020-12-18$175.23$175.231,526,100——
2020-12-17$174.50$174.50529,500——
2020-12-16$173.26$173.26607,700——
2020-12-15$174.55$174.55937,500——
2020-12-14$171.20$171.20738,600——
2020-12-11$172.39$172.39590,400——
2020-12-10$171.41$171.41414,500——
2020-12-09$170.58$170.58946,000——
2020-12-08$170.00$170.00556,700——
2020-12-07$168.57$168.57563,700——
2020-12-04$166.07$166.07412,300——
2020-12-03$162.55$162.55585,900——
2020-12-02$164.26$164.26323,700——
2020-12-01$163.94$163.94545,100——
2020-11-30$162.81$162.81993,100——
2020-11-27$164.55$164.55270,700——
2020-11-25$164.75$164.75581,500——
2020-11-24$164.84$164.84658,000——
2020-11-23$162.20$162.20662,600——
2020-11-20$161.11$161.11730,300——
2020-11-19$160.20$160.201,244,300——
2020-11-18$155.43$155.43667,800——
2020-11-17$162.09$162.09624,500——
2020-11-16$162.99$162.99808,900——
2020-11-13$159.46$159.46592,400——
2020-11-12$157.12$157.12467,500——
2020-11-11$159.66$159.66846,200——
2020-11-10$157.91$157.911,491,200——
2020-11-09$154.97$154.972,187,000——
2020-11-06$144.37$144.371,016,500——
2020-11-05$140.85$140.85993,800——
2020-11-04$134.00$134.00615,700——
2020-11-03$135.93$135.93660,400——
2020-11-02$131.23$131.231,056,400——
2020-10-30$132.94$132.941,112,300——
2020-10-29$133.57$133.57938,300——
2020-10-28$134.22$134.221,753,000——
2020-10-27$136.26$136.262,650,400——
2020-10-26$125.57$125.571,691,000——
2020-10-23$128.36$128.36844,700——
2020-10-22$127.33$127.33805,200——
2020-10-21$127.43$127.43831,100——
2020-10-20$129.27$129.27706,200——
2020-10-19$132.28$132.28491,100——
2020-10-16$132.70$132.70772,700——
2020-10-15$132.27$132.27824,100——
2020-10-14$129.11$129.11669,300——
2020-10-13$126.53$126.53608,300——
2020-10-12$128.75$128.75635,600——
2020-10-09$127.56$127.56532,400——
2020-10-08$128.06$128.06650,200——
2020-10-07$127.63$127.63561,000——
2020-10-06$125.42$125.42512,500——
2020-10-05$125.37$125.37762,700——
2020-10-02$122.50$122.50471,100——
2020-10-01$123.07$123.07450,300——
2020-09-30$122.77$122.77665,500——
2020-09-29$124.01$124.01731,900——
2020-09-28$123.37$123.37592,000——
2020-09-25$119.99$119.99476,500——
2020-09-24$118.91$118.91718,000——
2020-09-23$118.87$118.87653,100——
2020-09-22$120.35$120.35619,600——
2020-09-21$117.77$117.77793,200——
2020-09-18$120.84$120.841,101,600——
2020-09-17$123.26$123.26710,900——
2020-09-16$123.53$123.53637,300——
2020-09-15$121.49$121.49507,500——
2020-09-14$121.64$121.64519,700——
2020-09-11$119.99$119.99456,600——
2020-09-10$120.04$120.04446,300——
2020-09-09$123.30$123.30511,000——
2020-09-08$122.14$122.14609,100——
2020-09-04$127.14$127.14479,100——
2020-09-03$128.68$128.68665,900——
2020-09-02$132.61$132.61631,800——
2020-09-01$131.10$131.10571,500——
2020-08-31$132.33$132.33817,200——
2020-08-28$130.27$130.27521,700——
2020-08-27$128.76$128.761,102,300——
2020-08-26$133.81$133.81681,800——
2020-08-25$133.75$133.75423,700——
2020-08-24$136.19$136.19478,200——
2020-08-21$135.32$135.321,280,100——
2020-08-20$134.34$134.34617,900——
2020-08-19$134.68$134.68370,000——
2020-08-18$134.53$134.53517,700——
2020-08-17$134.81$134.81542,700——
2020-08-14$136.05$136.05641,500——
2020-08-13$136.89$136.89752,100——
2020-08-12$138.29$138.29565,400——
2020-08-11$137.75$137.75595,600——
2020-08-10$139.62$139.62563,000——
2020-08-07$140.58$140.58687,100——
2020-08-06$141.34$141.34594,100——
2020-08-05$140.79$140.79725,400——
2020-08-04$140.68$140.68827,700——
2020-08-03$139.05$139.05993,100——
2020-07-31$135.90$135.901,263,500——
2020-07-30$135.00$135.00830,300——
2020-07-29$137.74$137.741,436,500——
2020-07-28$137.97$137.973,898,700——
2020-07-27$151.24$151.241,416,900——
2020-07-24$152.34$152.34675,700——
2020-07-23$154.71$154.71636,200——
2020-07-22$154.84$154.84504,000——
2020-07-21$154.36$154.36965,500——
2020-07-20$152.37$152.37691,300——
2020-07-17$149.43$149.431,816,700——
2020-07-16$147.44$147.44523,200——
2020-07-15$146.93$146.93926,100——
2020-07-14$143.91$143.91648,700——
2020-07-13$140.26$140.26966,700——
2020-07-10$142.52$142.52596,100——
2020-07-09$144.82$144.821,726,000——
2020-07-08$134.16$134.16902,000——
2020-07-07$134.29$134.291,017,900——
2020-07-06$139.70$139.70545,800——
2020-07-02$138.52$138.52525,200——
2020-07-01$137.31$137.31562,000——
2020-06-30$139.48$139.48612,500——
2020-06-29$137.41$137.41907,600——
2020-06-26$140.12$140.122,089,300——
2020-06-25$134.86$134.86654,500——
2020-06-24$135.01$135.011,164,200——
2020-06-23$136.36$136.36505,700——
2020-06-22$136.90$136.901,135,500——
2020-06-19$136.65$136.651,064,600——
2020-06-18$138.58$138.58533,300——
2020-06-17$140.19$140.19597,700——
2020-06-16$141.78$141.78715,500——
2020-06-15$140.00$140.00457,700——
2020-06-12$140.32$140.32544,600——
2020-06-11$137.51$137.51778,100——
2020-06-10$146.02$146.02700,400——
2020-06-09$143.92$143.92387,500——
2020-06-08$146.28$146.28536,700——
2020-06-05$145.14$145.14456,100——
2020-06-04$142.89$142.89935,900——
2020-06-03$146.09$146.09550,400——
2020-06-02$146.54$146.54589,700——
2020-06-01$145.82$145.82710,100——
2020-05-29$144.92$144.92922,500——
2020-05-28$142.25$142.25783,200——
2020-05-27$145.27$145.27994,600——
2020-05-26$139.11$139.11807,600——
2020-05-22$137.31$137.31880,900——
2020-05-21$137.14$137.14490,200——
2020-05-20$140.38$140.38567,000——
2020-05-19$138.93$138.93532,000——
2020-05-18$141.17$141.17630,000——
2020-05-15$138.73$138.731,552,100——
2020-05-14$137.12$137.12727,800——
2020-05-13$137.03$137.03701,200——
2020-05-12$140.41$140.41965,000——
2020-05-11$148.47$148.47614,300——
2020-05-08$149.02$149.02846,800——
2020-05-07$142.71$142.71582,300——
2020-05-06$141.80$141.801,068,400——
2020-05-05$136.52$136.52939,700——
2020-05-04$135.40$135.40850,000——
2020-05-01$135.30$135.30874,200——
2020-04-30$139.26$139.261,027,000——
2020-04-29$142.69$142.691,561,300——
2020-04-28$140.86$140.864,579,400——
2020-04-27$130.92$130.921,392,300——
2020-04-24$127.32$127.32843,800——
2020-04-23$124.02$124.02889,600——
2020-04-22$123.21$123.21655,300——
2020-04-21$119.84$119.84676,400——
2020-04-20$122.66$122.66856,300——
2020-04-17$124.11$124.112,128,300——
2020-04-16$122.32$122.32784,800——
2020-04-15$120.42$120.42571,100——
2020-04-14$122.98$122.98765,600——
2020-04-13$120.70$120.70691,700——
2020-04-09$125.39$125.39873,100——
2020-04-08$120.90$120.90648,800——
2020-04-07$116.76$116.761,291,000——
2020-04-06$112.69$112.69952,300——
2020-04-03$107.30$107.30745,500——
2020-04-02$107.12$107.12930,900——
2020-04-01$103.73$103.73666,000——
2020-03-31$106.63$106.63692,700——
2020-03-30$109.81$109.81782,000——
2020-03-27$110.80$110.80926,400——
2020-03-26$114.05$114.051,043,700——
2020-03-25$105.29$105.291,121,700——
2020-03-24$102.71$102.711,313,400——
2020-03-23$98.65$98.651,101,100——
2020-03-20$100.14$100.141,193,600——
2020-03-19$98.33$98.331,127,800——
2020-03-18$90.55$90.551,137,900——
2020-03-17$93.13$93.131,267,400——
2020-03-16$95.66$95.66907,200——
2020-03-13$105.70$105.701,397,900——
2020-03-12$98.33$98.331,193,200——
2020-03-11$107.80$107.801,027,700——
2020-03-10$117.88$117.881,108,700——
2020-03-09$111.69$111.691,284,600——
2020-03-06$119.64$119.641,134,400——
2020-03-05$118.80$118.80959,400——
2020-03-04$122.40$122.401,252,900——
2020-03-03$116.13$116.13947,000——
2020-03-02$120.04$120.041,189,200——
2020-02-28$119.95$119.951,175,400——
2020-02-27$122.80$122.80910,400——
2020-02-26$126.45$126.45609,300——
2020-02-25$126.79$126.79941,800——
2020-02-24$130.26$130.26856,800——
2020-02-21$133.36$133.36601,800——
2020-02-20$132.85$132.85653,100——
2020-02-19$129.75$129.75592,700——
2020-02-18$127.70$127.70645,500——
2020-02-14$127.51$127.51453,800——
2020-02-13$128.22$128.22536,000——
2020-02-12$126.71$126.71517,900——
2020-02-11$126.09$126.09745,100——
2020-02-10$126.91$126.91814,700——
2020-02-07$123.58$123.58602,500——
2020-02-06$123.60$123.60679,900——
2020-02-05$125.23$125.23707,400——
2020-02-04$123.30$123.30707,900——
2020-02-03$121.77$121.77822,200——
2020-01-31$122.12$122.12890,100——
2020-01-30$125.12$125.12732,600——
2020-01-29$125.66$125.661,033,200——
2020-01-28$126.00$126.002,594,700——
2020-01-27$132.70$132.701,663,600——
2020-01-24$135.82$135.82678,700——
2020-01-23$133.96$133.961,126,100——
2020-01-22$132.28$132.28806,300——
2020-01-21$135.04$135.04784,800——
2020-01-17$137.00$137.00538,200——
2020-01-16$138.68$138.68447,200——
2020-01-15$136.12$136.12373,400——
2020-01-14$136.10$136.10659,000——
2020-01-13$136.20$136.20477,400——
2020-01-10$135.15$135.15357,200——
2020-01-09$135.99$135.99542,700——
2020-01-08$136.44$136.44571,400——
2020-01-07$136.99$136.99463,600——
2020-01-06$138.25$138.25568,800——
2020-01-03$140.00$140.00420,600——
2020-01-02$140.76$140.76592,200——