F5, Inc. - Price History
Monthly price history for FFIV (F5, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $189.53 | $189.53 |
| March 2024 | $189.59 | $189.59 |
| February 2024 | $187.22 | $187.22 |
| January 2024 | $183.70 | $183.70 |
| December 2023 | $178.98 | $178.98 |
| November 2023 | $171.19 | $171.19 |
| October 2023 | $151.59 | $151.59 |
| September 2023 | $161.14 | $161.14 |
| August 2023 | $163.66 | $163.66 |
| July 2023 | $158.24 | $158.24 |
| June 2023 | $146.26 | $146.26 |
| May 2023 | $147.58 | $147.58 |
| April 2023 | $134.36 | $134.36 |
| March 2023 | $145.69 | $145.69 |
| February 2023 | $142.98 | $142.98 |
| January 2023 | $147.66 | $147.66 |
| December 2022 | $143.51 | $143.51 |
| November 2022 | $154.61 | $154.61 |
| October 2022 | $142.91 | $142.91 |
| September 2022 | $144.73 | $144.73 |
| August 2022 | $157.06 | $157.06 |
| July 2022 | $167.36 | $167.36 |
| June 2022 | $153.04 | $153.04 |
| May 2022 | $163.04 | $163.04 |
| April 2022 | $167.41 | $167.41 |
| March 2022 | $208.95 | $208.95 |
| February 2022 | $200.85 | $200.85 |
| January 2022 | $207.62 | $207.62 |
| December 2021 | $244.71 | $244.71 |
| November 2021 | $227.58 | $227.58 |
| October 2021 | $211.15 | $211.15 |
| September 2021 | $198.78 | $198.78 |
| August 2021 | $203.57 | $203.57 |
| July 2021 | $206.51 | $206.51 |
| June 2021 | $186.66 | $186.66 |
| May 2021 | $185.43 | $185.43 |
| April 2021 | $186.76 | $186.76 |
| March 2021 | $208.62 | $208.62 |
| February 2021 | $189.98 | $189.98 |
| January 2021 | $195.95 | $195.95 |
| December 2020 | $175.94 | $175.94 |
| November 2020 | $162.81 | $162.81 |
| October 2020 | $132.94 | $132.94 |
| September 2020 | $122.77 | $122.77 |
| August 2020 | $132.33 | $132.33 |
| July 2020 | $135.90 | $135.90 |
| June 2020 | $139.48 | $139.48 |
| May 2020 | $144.92 | $144.92 |
| April 2020 | $139.26 | $139.26 |
| March 2020 | $106.63 | $106.63 |
| February 2020 | $119.95 | $119.95 |
| January 2020 | $122.12 | $122.12 |
| December 2019 | $139.65 | $139.65 |
| November 2019 | $145.71 | $145.71 |
| October 2019 | $144.08 | $144.08 |
| September 2019 | $140.42 | $140.42 |
| August 2019 | $128.73 | $128.73 |
| July 2019 | $146.72 | $146.72 |
| June 2019 | $145.63 | $145.63 |
| May 2019 | $132.08 | $132.08 |
| April 2019 | $156.90 | $156.90 |
| March 2019 | $156.93 | $156.93 |
| February 2019 | $168.14 | $168.14 |
| January 2019 | $160.95 | $160.95 |
| December 2018 | $162.03 | $162.03 |
| November 2018 | $171.97 | $171.97 |
| October 2018 | $175.28 | $175.28 |
| September 2018 | $199.42 | $199.42 |
| August 2018 | $189.12 | $189.12 |
| July 2018 | $171.38 | $171.38 |
| June 2018 | $172.45 | $172.45 |
| May 2018 | $173.11 | $173.11 |
| April 2018 | $163.09 | $163.09 |
| March 2018 | $144.61 | $144.61 |
| February 2018 | $148.52 | $148.52 |
| January 2018 | $144.54 | $144.54 |
| December 2017 | $131.22 | $131.22 |
| November 2017 | $134.20 | $134.20 |
| October 2017 | $121.27 | $121.27 |
| September 2017 | $120.56 | $120.56 |
| August 2017 | $119.38 | $119.38 |
| July 2017 | $120.75 | $120.75 |
| June 2017 | $127.06 | $127.06 |
| May 2017 | $128.13 | $128.13 |
| April 2017 | $129.13 | $129.13 |
| March 2017 | $142.57 | $142.57 |
| February 2017 | $143.27 | $143.27 |
| January 2017 | $134.03 | $134.03 |
| December 2016 | $144.72 | $144.72 |
| November 2016 | $140.75 | $140.75 |
| October 2016 | $138.21 | $138.21 |
| September 2016 | $124.64 | $124.64 |
| August 2016 | $122.73 | $122.73 |
| July 2016 | $123.42 | $123.42 |
| June 2016 | $113.84 | $113.84 |
| May 2016 | $110.20 | $110.20 |
| April 2016 | $104.75 | $104.75 |
| March 2016 | $105.85 | $105.85 |
| February 2016 | $96.17 | $96.17 |
| January 2016 | $93.78 | $93.78 |
| December 2015 | $96.96 | $96.96 |
| November 2015 | $103 | $103 |
| October 2015 | $110.20 | $110.20 |
| September 2015 | $115.80 | $115.80 |
| August 2015 | $121.41 | $121.41 |
| July 2015 | $134.14 | $134.14 |
| June 2015 | $120.35 | $120.35 |
| May 2015 | $125.69 | $125.69 |
| April 2015 | $122.02 | $122.02 |
| March 2015 | $114.94 | $114.94 |
| February 2015 | $118.12 | $118.12 |
| January 2015 | $111.62 | $111.62 |
| December 2014 | $130.46 | $130.46 |
| November 2014 | $129.19 | $129.19 |
| October 2014 | $122.98 | $122.98 |
| September 2014 | $118.74 | $118.74 |
| August 2014 | $124.19 | $124.19 |
| July 2014 | $112.59 | $112.59 |
| June 2014 | $111.44 | $111.44 |
| May 2014 | $108.55 | $108.55 |
| April 2014 | $105.17 | $105.17 |
| March 2014 | $106.63 | $106.63 |
| February 2014 | $112.34 | $112.34 |
| January 2014 | $107.02 | $107.02 |
| December 2013 | $90.86 | $90.86 |
| November 2013 | $82.26 | $82.26 |
| October 2013 | $81.54 | $81.54 |
| September 2013 | $85.81 | $85.81 |
| August 2013 | $83.38 | $83.38 |
| July 2013 | $87.80 | $87.80 |
| June 2013 | $68.80 | $68.80 |
| May 2013 | $83.21 | $83.21 |
| April 2013 | $76.43 | $76.43 |
| March 2013 | $89.08 | $89.08 |
| February 2013 | $94.43 | $94.43 |
| January 2013 | $104.88 | $104.88 |
| December 2012 | $97.15 | $97.15 |
| November 2012 | $93.68 | $93.68 |
| October 2012 | $82.59 | $82.59 |
| September 2012 | $104.64 | $104.64 |
| August 2012 | $97.49 | $97.49 |
| July 2012 | $93.38 | $93.38 |
| June 2012 | $99.56 | $99.56 |
| May 2012 | $103.48 | $103.48 |
| April 2012 | $133.93 | $133.93 |
| March 2012 | $134.96 | $134.96 |
| February 2012 | $124.96 | $124.96 |
| January 2012 | $119.74 | $119.74 |
| December 2011 | $106.12 | $106.12 |
| November 2011 | $113.03 | $113.03 |
| October 2011 | $103.95 | $103.95 |
| September 2011 | $71.05 | $71.05 |
| August 2011 | $81.57 | $81.57 |
| July 2011 | $93.48 | $93.48 |
| June 2011 | $110.25 | $110.25 |
| May 2011 | $113.58 | $113.58 |
| April 2011 | $101.36 | $101.36 |
| March 2011 | $102.57 | $102.57 |
| February 2011 | $118.01 | $118.01 |
| January 2011 | $108.38 | $108.38 |
| December 2010 | $130.16 | $130.16 |
| November 2010 | $131.88 | $131.88 |
| October 2010 | $117.70 | $117.70 |
| September 2010 | $103.81 | $103.81 |
| August 2010 | $87.43 | $87.43 |
| July 2010 | $87.83 | $87.83 |
| June 2010 | $68.57 | $68.57 |
| May 2010 | $70.33 | $70.33 |
| April 2010 | $68.43 | $68.43 |
| March 2010 | $61.63 | $61.63 |
| February 2010 | $55.80 | $55.80 |
| January 2010 | $49.43 | $49.43 |
| December 2009 | $52.97 | $52.97 |
| November 2009 | $47.03 | $47.03 |
| October 2009 | $44.89 | $44.89 |
| September 2009 | $39.63 | $39.63 |
| August 2009 | $34.50 | $34.50 |
| July 2009 | $37.12 | $37.12 |
| June 2009 | $34.61 | $34.61 |
| May 2009 | $31.76 | $31.76 |
| April 2009 | $27.27 | $27.27 |
| March 2009 | $20.95 | $20.95 |
| February 2009 | $20 | $20 |
| January 2009 | $22.17 | $22.17 |
| December 2008 | $22.86 | $22.86 |
| November 2008 | $24.90 | $24.90 |
| October 2008 | $24.82 | $24.82 |
| September 2008 | $23.38 | $23.38 |
| August 2008 | $34.11 | $34.11 |
| July 2008 | $29.15 | $29.15 |
| June 2008 | $28.42 | $28.42 |
| May 2008 | $30.05 | $30.05 |
| April 2008 | $22.63 | $22.63 |
| March 2008 | $18.17 | $18.17 |
| February 2008 | $22.16 | $22.16 |
| January 2008 | $23.53 | $23.53 |
| December 2007 | $28.52 | $28.52 |
| November 2007 | $26.42 | $26.42 |
| October 2007 | $36.03 | $36.03 |
| September 2007 | $37.19 | $37.19 |
| August 2007 | $34.97 | $34.97 |
| July 2007 | $43.34 | $86.69 |
| June 2007 | $40.30 | $80.60 |
| May 2007 | $40.63 | $81.26 |
| April 2007 | $38.39 | $76.78 |
| March 2007 | $33.34 | $66.68 |
| February 2007 | $36.31 | $72.62 |
| January 2007 | $35.70 | $71.41 |
| December 2006 | $37.10 | $74.21 |
| November 2006 | $37.40 | $74.81 |
| October 2006 | $33.10 | $66.19 |
| September 2006 | $26.86 | $53.72 |
| August 2006 | $25.04 | $50.09 |
| July 2006 | $23.17 | $46.34 |
| June 2006 | $26.74 | $53.48 |
| May 2006 | $24.26 | $48.52 |
| April 2006 | $29.28 | $58.56 |
| March 2006 | $36.24 | $72.49 |
| February 2006 | $33.90 | $67.80 |
| January 2006 | $32.30 | $64.61 |
| December 2005 | $28.60 | $57.19 |
| November 2005 | $26.49 | $52.98 |
| October 2005 | $26.02 | $52.03 |
| September 2005 | $21.74 | $43.47 |
| August 2005 | $20.64 | $41.29 |
| July 2005 | $21.09 | $42.18 |
| June 2005 | $23.64 | $47.27 |
| May 2005 | $25.60 | $51.21 |
| April 2005 | $21.39 | $42.78 |
| March 2005 | $25.24 | $50.49 |
| February 2005 | $27.54 | $55.09 |
| January 2005 | $23.97 | $47.94 |
| December 2004 | $24.36 | $48.72 |
| November 2004 | $21.52 | $43.05 |
| October 2004 | $19.98 | $39.95 |
| September 2004 | $15.23 | $30.46 |
| August 2004 | $12.28 | $24.57 |
| July 2004 | $13.10 | $26.19 |
| June 2004 | $13.24 | $26.48 |
| May 2004 | $14.84 | $29.68 |
| April 2004 | $12.74 | $25.49 |
| March 2004 | $16.91 | $33.82 |
| February 2004 | $16.50 | $33 |
| January 2004 | $17 | $34 |
| December 2003 | $12.55 | $25.10 |
| November 2003 | $12.91 | $25.82 |
| October 2003 | $12.50 | $25.01 |
| September 2003 | $9.62 | $19.24 |
| August 2003 | $9.80 | $19.61 |
| July 2003 | $9.38 | $18.75 |
| June 2003 | $8.31 | $16.62 |
| May 2003 | $8.66 | $17.32 |
| April 2003 | $6.89 | $13.78 |
| March 2003 | $6.32 | $12.63 |
| February 2003 | $6.98 | $13.97 |
| January 2003 | $6.48 | $12.96 |
| December 2002 | $5.37 | $10.74 |
| November 2002 | $7.01 | $14.02 |
| October 2002 | $4.70 | $9.39 |
| September 2002 | $3.78 | $7.55 |
| August 2002 | $6.25 | $12.50 |
| July 2002 | $6.26 | $12.52 |
| June 2002 | $4.89 | $9.78 |
| May 2002 | $5.90 | $11.81 |
| April 2002 | $6.51 | $13.02 |
| March 2002 | $11.62 | $23.24 |
| February 2002 | $10.92 | $21.85 |
| January 2002 | $11.69 | $23.38 |
| December 2001 | $10.77 | $21.54 |
| November 2001 | $11.16 | $22.33 |
| October 2001 | $7.54 | $15.09 |
| September 2001 | $4.64 | $9.28 |
| August 2001 | $7.91 | $15.82 |
| July 2001 | $7.30 | $14.61 |
| June 2001 | $8.78 | $17.57 |
| May 2001 | $5.62 | $11.23 |
| April 2001 | $3.74 | $7.49 |
| March 2001 | $2.67 | $5.34 |
| February 2001 | $3.48 | $6.97 |
| January 2001 | $8.50 | $17 |
| December 2000 | $4.75 | $9.50 |
| November 2000 | $12.44 | $24.88 |
| October 2000 | $15.50 | $31 |
| September 2000 | $17 | $34 |
| August 2000 | $29 | $58 |
| July 2000 | $22.59 | $45.19 |
| June 2000 | $27.28 | $54.56 |
| May 2000 | $16.12 | $32.25 |
| April 2000 | $23.34 | $46.69 |
| March 2000 | $33.88 | $67.75 |
| February 2000 | $45 | $90 |
| January 2000 | $47 | $94 |
| December 1999 | $57 | $114 |
| November 1999 | $56.56 | $113.12 |
| October 1999 | $69.38 | $138.75 |
| September 1999 | $34 | $68 |
| August 1999 | $33.91 | $67.81 |
| July 1999 | $25 | $50 |
| June 1999 | $20.50 | $41 |
FFIV
Price: $182.13
52 week price:
Earnings Per Share: 7.67 USD
P/E Ratio: 24.33
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Volume: 545188
Ebitda: 157.2 millionMarket Capitalization: 10.6 billion