The highest closing price for F5 Networks (FFIV) last month was $249.04, on November 3. It was down 5.5% for the month. The latest price is $262.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $240.45 | $242.48 | $237.71 | $239.16 | 558,446 |
November 26 2025 | $240.76 | $241.23 | $237.62 | $238.22 | 908,103 |
November 25 2025 | $236.14 | $242.02 | $236.14 | $240.01 | 1,120,083 |
November 24 2025 | $234.89 | $238.79 | $232.40 | $236.14 | 3,194,606 |
November 21 2025 | $226.99 | $238.04 | $225.83 | $234.29 | 3,011,679 |
November 20 2025 | $226.99 | $230.63 | $225.39 | $225.83 | 1,335,856 |
November 19 2025 | $225.45 | $228.91 | $223.76 | $223.99 | 750,689 |
November 18 2025 | $227.44 | $229.96 | $226.00 | $227.05 | 745,328 |
November 17 2025 | $232.23 | $234.24 | $227.88 | $228.64 | 812,277 |
November 14 2025 | $236.14 | $237.13 | $233.21 | $234.00 | 894,417 |
November 13 2025 | $240.17 | $241.88 | $236.53 | $238.87 | 1,121,452 |
November 12 2025 | $240.48 | $243.77 | $238.76 | $240.17 | 647,086 |
November 11 2025 | $240.77 | $242.00 | $237.54 | $238.51 | 881,560 |
November 10 2025 | $246.68 | $248.61 | $239.01 | $240.77 | 861,079 |
November 07 2025 | $245.81 | $246.53 | $242.03 | $245.74 | 957,187 |
November 06 2025 | $245.34 | $249.00 | $241.59 | $248.09 | 1,407,020 |
November 05 2025 | $242.12 | $250.56 | $241.95 | $246.49 | 1,257,733 |
November 04 2025 | $246.97 | $247.05 | $239.94 | $241.38 | 1,594,879 |
November 03 2025 | $252.98 | $253.25 | $247.57 | $249.04 | 1,539,160 |
Daily pricing data for F5 Networks dates back to 6/4/1999, and may be incomplete.
