Historical Data for F5 Networks Inc. (FFIV)

$ 140.58   -0.76 (-0.54%) Volume: 687.09k 4:00 PM EDT 7-Aug-2020
After Hours:  $ 138.95   -1.63 (-1.16%) Volume: 9.96k 7:56 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 141.00 141.75 139.96 140.58 687.09k -0.76 -0.54% 140.58 96.75m 12,078
08/06/20 140.00 141.86 140.00 141.34 594.06k 0.55 0.39% 141.34 83.96m 11,140
08/05/20 140.16 140.93 138.365 140.79 725.44k 0.11 0.08% 140.79 101.61m 12,387
08/04/20 138.91 141.329 138.58 140.68 827.8k 1.63 1.17% 140.68 116m 17,033
08/03/20 135.30 139.42 135.30 139.05 993.11k 3.15 2.32% 139.05 136.99m 17,742
07/31/20 136.19 136.35 133.54 135.90 1.26m 0.90 0.67% 135.90 170.23m 15,882
07/30/20 136.52 137.15 134.645 135.00 830.28k -2.74 -1.99% 135.00 112.5m 14,148
07/29/20 138.30 140.81 136.57 137.74 1.44m -0.23 -0.17% 137.74 198.92m 21,270
07/28/20 144.7535 145.3376 136.3701 137.97 3.9m -13.27 -8.77% 137.97 543.19m 41,178
07/27/20 152.88 154.2126 149.89 151.24 1.42m -1.10 -0.72% 151.24 213.89m 21,373
07/24/20 154.21 155.275 151.48 152.34 675.66k -2.37 -1.53% 152.34 103.07m 11,347
07/23/20 155.00 156.36 154.07 154.71 636.25k -0.13 -0.08% 154.71 98.74m 11,002
07/22/20 153.94 155.63 153.1664 154.84 503.95k 0.48 0.31% 154.84 77.98m 8,737
07/21/20 152.46 155.81 151.94 154.36 965.53k 1.99 1.31% 154.36 149.2m 15,127
07/20/20 150.40 153.84 150.40 152.37 691.3k 2.94 1.97% 152.37 105.36m 11,196
07/17/20 147.75 150.00 146.45 149.43 1.82m 1.99 1.35% 149.43 271.28m 13,901
07/16/20 146.20 147.58 145.45 147.44 523.18k 0.51 0.35% 147.44 76.89m 8,413
07/15/20 147.60 149.22 144.64 146.93 926.12k 3.02 2.10% 146.93 135.84m 15,238
07/14/20 141.00 143.97 140.17 143.91 648.72k 3.65 2.60% 143.91 92.77m 11,686
07/13/20 143.21 144.80 139.93 140.26 966.71k -2.26 -1.59% 140.26 137.65m 14,444
07/10/20 144.46 144.86 141.32 142.52 596.14k -2.29 -1.58% 142.52 84.98m 10,071