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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$244.71$244.71175,700——
2021-12-30$245.40$245.40200,600——
2021-12-29$247.78$247.78261,600——
2021-12-28$246.71$246.71388,300——
2021-12-27$243.32$243.32330,100——
2021-12-23$234.84$234.84370,000——
2021-12-22$230.91$230.91672,400——
2021-12-21$233.16$233.16615,900——
2021-12-20$230.28$230.28297,300——
2021-12-17$233.00$233.00728,700——
2021-12-16$233.93$233.93506,600——
2021-12-15$235.89$235.89340,700——
2021-12-14$229.32$229.32547,500——
2021-12-13$230.03$230.03332,600——
2021-12-10$229.46$229.46275,200——
2021-12-09$226.96$226.96565,700——
2021-12-08$229.61$229.61390,900——
2021-12-07$232.20$232.20462,200——
2021-12-06$224.59$224.59471,200——
2021-12-03$223.68$223.68396,200——
2021-12-02$227.47$227.47618,100——
2021-12-01$223.88$223.88507,200——
2021-11-30$227.58$227.58706,600——
2021-11-29$231.07$231.07456,900——
2021-11-26$226.25$226.25283,700——
2021-11-24$232.07$232.07292,900——
2021-11-23$230.95$230.95342,700——
2021-11-22$228.68$228.68476,300——
2021-11-19$231.94$231.94526,600——
2021-11-18$238.26$238.26636,100——
2021-11-17$236.75$236.75430,200——
2021-11-16$234.96$234.96454,900——
2021-11-15$230.97$230.97377,100——
2021-11-12$229.45$229.45492,600——
2021-11-11$225.43$225.43248,500——
2021-11-10$225.46$225.46502,900——
2021-11-09$225.56$225.56361,400——
2021-11-08$223.16$223.16383,800——
2021-11-05$221.68$221.68361,400——
2021-11-04$222.63$222.63350,700——
2021-11-03$221.98$221.98505,300——
2021-11-02$222.62$222.62835,900——
2021-11-01$215.12$215.12497,500——
2021-10-29$211.15$211.15444,500——
2021-10-28$213.51$213.51403,900——
2021-10-27$216.02$216.021,509,700——
2021-10-26$203.90$203.90846,100——
2021-10-25$208.28$208.28578,200——
2021-10-22$208.25$208.25294,100——
2021-10-21$209.67$209.67323,500——
2021-10-20$207.50$207.50484,400——
2021-10-19$202.60$202.60288,300——
2021-10-18$201.95$201.95273,900——
2021-10-15$204.33$204.33198,800——
2021-10-14$203.68$203.68197,000——
2021-10-13$198.77$198.77307,800——
2021-10-12$197.69$197.69283,100——
2021-10-11$202.30$202.30327,500——
2021-10-08$200.77$200.77140,000——
2021-10-07$202.48$202.48352,600——
2021-10-06$197.61$197.61526,600——
2021-10-05$199.28$199.28211,400——
2021-10-04$196.73$196.73202,000——
2021-10-01$201.39$201.39265,600——
2021-09-30$198.78$198.78403,700——
2021-09-29$202.45$202.45392,400——
2021-09-28$201.75$201.75318,800——
2021-09-27$205.01$205.01292,000——
2021-09-24$204.15$204.15145,700——
2021-09-23$202.77$202.77327,800——
2021-09-22$198.59$198.59315,700——
2021-09-21$197.17$197.17333,300——
2021-09-20$201.78$201.78380,300——
2021-09-17$204.58$204.58732,700——
2021-09-16$208.41$208.41522,100——
2021-09-15$208.31$208.31591,700——
2021-09-14$202.05$202.05303,500——
2021-09-13$202.17$202.17297,900——
2021-09-10$202.96$202.96325,000——
2021-09-09$203.21$203.21211,000——
2021-09-08$202.33$202.33320,600——
2021-09-07$202.40$202.40395,800——
2021-09-03$203.61$203.61454,300——
2021-09-02$203.37$203.371,189,800——
2021-09-01$202.53$202.53514,600——
2021-08-31$203.57$203.57525,800——
2021-08-30$205.86$205.86347,900——
2021-08-27$205.57$205.57276,600——
2021-08-26$204.33$204.33253,200——
2021-08-25$205.89$205.89311,000——
2021-08-24$205.61$205.61266,400——
2021-08-23$203.08$203.08293,800——
2021-08-20$199.86$199.86294,200——
2021-08-19$197.95$197.95290,400——
2021-08-18$198.12$198.12352,800——
2021-08-17$202.02$202.02260,900——
2021-08-16$203.71$203.71439,900——
2021-08-13$204.37$204.37387,700——
2021-08-12$206.78$206.78367,500——
2021-08-11$207.57$207.57272,600——
2021-08-10$208.53$208.53313,800——
2021-08-09$210.08$210.08297,900——
2021-08-06$211.44$211.44329,100——
2021-08-05$211.38$211.38326,400——
2021-08-04$212.08$212.08421,200——
2021-08-03$212.95$212.95899,900——
2021-08-02$206.62$206.62593,500——
2021-07-30$206.51$206.51457,700——
2021-07-29$205.89$205.89548,300——
2021-07-28$202.98$202.98748,500——
2021-07-27$204.57$204.571,868,300——
2021-07-26$192.62$192.621,049,300——
2021-07-23$192.18$192.18528,400——
2021-07-22$189.96$189.96472,400——
2021-07-21$186.99$186.99214,300——
2021-07-20$186.68$186.68341,600——
2021-07-19$182.95$182.95348,800——
2021-07-16$185.63$185.63314,200——
2021-07-15$185.00$185.00215,400——
2021-07-14$188.09$188.09315,000——
2021-07-13$185.39$185.39310,700——
2021-07-12$186.02$186.02619,800——
2021-07-09$190.86$190.86329,400——
2021-07-08$186.09$186.09405,900——
2021-07-07$186.91$186.91330,900——
2021-07-06$189.52$189.52549,700——
2021-07-02$187.99$187.99394,700——
2021-07-01$188.63$188.63288,700——
2021-06-30$186.66$186.66466,600——
2021-06-29$190.45$190.45208,100——
2021-06-28$190.55$190.55293,900——
2021-06-25$189.76$189.76689,400——
2021-06-24$187.47$187.47458,300——
2021-06-23$184.25$184.25357,400——
2021-06-22$185.16$185.16427,700——
2021-06-21$185.48$185.48361,600——
2021-06-18$183.51$183.511,097,100——
2021-06-17$187.89$187.89416,200——
2021-06-16$188.14$188.14561,000——
2021-06-15$189.39$189.39532,600——
2021-06-14$191.73$191.73353,000——
2021-06-11$192.74$192.74438,700——
2021-06-10$194.29$194.29746,000——
2021-06-09$187.74$187.74430,800——
2021-06-08$188.62$188.62333,800——
2021-06-07$187.31$187.31365,600——
2021-06-04$188.76$188.76569,600——
2021-06-03$184.06$184.06489,200——
2021-06-02$181.63$181.63527,000——
2021-06-01$179.20$179.20751,900——
2021-05-28$185.43$185.43362,900——
2021-05-27$187.20$187.20467,600——
2021-05-26$185.07$185.07210,300——
2021-05-25$185.06$185.06550,300——
2021-05-24$185.52$185.52875,300——
2021-05-21$183.90$183.901,030,400——
2021-05-20$185.06$185.06412,000——
2021-05-19$180.56$180.56395,700——
2021-05-18$180.64$180.64412,700——
2021-05-17$180.65$180.65304,000——
2021-05-14$181.27$181.27280,800——
2021-05-13$179.32$179.32417,400——
2021-05-12$174.96$174.96648,000——
2021-05-11$182.60$182.60470,000——
2021-05-10$182.72$182.72431,000——
2021-05-07$184.28$184.28420,200——
2021-05-06$182.09$182.09467,100——
2021-05-05$180.71$180.71542,700——
2021-05-04$181.23$181.23741,800——
2021-05-03$183.70$183.70900,200——
2021-04-30$186.76$186.76750,800——
2021-04-29$190.56$190.56974,700——
2021-04-28$186.70$186.703,111,500——
2021-04-27$205.34$205.34952,300——
2021-04-26$210.74$210.74755,100——
2021-04-23$209.64$209.64320,400——
2021-04-22$208.46$208.46447,500——
2021-04-21$209.50$209.50434,500——
2021-04-20$207.01$207.01404,600——
2021-04-19$208.49$208.49506,800——
2021-04-16$209.77$209.77632,100——
2021-04-15$209.57$209.57453,100——
2021-04-14$209.32$209.32595,200——
2021-04-13$207.00$207.00427,200——
2021-04-12$207.20$207.20570,100——
2021-04-09$210.42$210.42396,700——
2021-04-08$211.55$211.55979,000——
2021-04-07$210.90$210.90647,300——
2021-04-06$215.35$215.35437,900——
2021-04-05$215.28$215.28766,400——
2021-04-01$211.11$211.11456,200——
2021-03-31$208.62$208.62638,300——
2021-03-30$207.63$207.63674,200——
2021-03-29$208.78$208.78769,600——
2021-03-26$210.44$210.44817,200——
2021-03-25$201.30$201.30672,900——
2021-03-24$197.71$197.71578,500——
2021-03-23$201.34$201.34596,100——
2021-03-22$202.94$202.94644,100——
2021-03-19$200.25$200.25631,300——
2021-03-18$200.29$200.29919,800——
2021-03-17$201.38$201.38436,800——
2021-03-16$201.06$201.06535,100——
2021-03-15$198.70$198.70505,800——
2021-03-12$196.18$196.18481,900——
2021-03-11$195.08$195.08488,800——
2021-03-10$191.70$191.70440,600——
2021-03-09$192.94$192.94717,800——
2021-03-08$188.24$188.24545,600——
2021-03-05$190.44$190.44620,300——
2021-03-04$186.03$186.03704,300——
2021-03-03$188.37$188.37564,400——
2021-03-02$192.16$192.16428,100——
2021-03-01$194.12$194.12652,100——
2021-02-26$189.98$189.98752,200——
2021-02-25$190.04$190.04966,600——
2021-02-24$189.50$189.50965,900——
2021-02-23$186.77$186.771,185,300——
2021-02-22$192.79$192.791,244,900——
2021-02-19$198.81$198.811,395,700——
2021-02-18$199.03$199.03758,500——
2021-02-17$204.14$204.14748,500——
2021-02-16$208.35$208.35669,300——
2021-02-12$210.62$210.62427,200——
2021-02-11$206.27$206.27541,100——
2021-02-10$206.75$206.75634,800——
2021-02-09$205.34$205.34487,000——
2021-02-08$205.79$205.79451,100——
2021-02-05$199.14$199.14525,500——
2021-02-04$199.08$199.08737,000——
2021-02-03$194.91$194.91482,700——
2021-02-02$194.19$194.19812,600——
2021-02-01$196.35$196.35904,900——
2021-01-29$195.95$195.95701,400——
2021-01-28$201.35$201.35666,200——
2021-01-27$201.22$201.223,259,400——
2021-01-26$208.56$208.561,827,100——
2021-01-25$207.25$207.251,197,700——
2021-01-22$204.32$204.32833,900——
2021-01-21$201.00$201.00671,700——
2021-01-20$198.65$198.65731,800——
2021-01-19$196.80$196.80739,800——
2021-01-15$195.10$195.10513,500——
2021-01-14$193.43$193.43519,400——
2021-01-13$191.71$191.71482,500——
2021-01-12$192.97$192.97406,300——
2021-01-11$190.35$190.35452,700——
2021-01-08$191.24$191.241,806,500——
2021-01-07$180.10$180.101,041,800——
2021-01-06$178.58$178.58601,300——
2021-01-05$177.25$177.25633,500——
2021-01-04$175.85$175.85436,700——