F5, Inc. (FFIV) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FFIV Historical Performance
Short-Term Returns
FFIV Stock Price Trajectory (2011–2026)
As of May 8, 2026, F5, Inc. (FFIV) trades at $345.02, representing a +29.0% return over the past year. The stock has delivered a +87.2% total return over five years (+13.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $347.47 on May 7, 2026. From this peak, FFIV has corrected -0.7%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CSCO (+54.7% 1Y), ANET (+64.0% 1Y), and NTCT (+80.5% 1Y), FFIV has underperformed the peer group average. Compare FFIV vs CSCO →
FFIV Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 342.48 | 347.47 | 340.69 | 345.02 | 694K | +1.17% |
| 2026-05-06 | 335.64 | 342.80 | 331.17 | 341.02 | 654K | +0.33% |
| 2026-05-05 | 330.74 | 340.55 | 330.02 | 339.90 | 468K | +3.02% |
| 2026-05-04 | 322.33 | 332.49 | 322.32 | 329.93 | 441K | +2.08% |
| 2026-05-01 | 324.49 | 326.00 | 320.14 | 323.20 | 764K | -0.22% |
| 2026-04-30 | 328.00 | 329.20 | 318.93 | 323.90 | 769K | -1.30% |
| 2026-04-29 | 313.50 | 331.96 | 312.00 | 328.15 | 1.44M | +8.07% |
| 2026-04-28 | 299.08 | 305.05 | 290.60 | 303.65 | 1.64M | +1.99% |
| 2026-04-27 | 301.94 | 304.64 | 295.68 | 297.72 | 886K | -1.79% |
| 2026-04-24 | 299.73 | 303.71 | 293.67 | 303.16 | 810K | +1.09% |
| 2026-04-23 | 311.10 | 311.54 | 294.69 | 299.89 | 820K | -3.63% |
| 2026-04-22 | 317.75 | 318.54 | 308.70 | 311.18 | 537K | -1.39% |
| 2026-04-21 | 314.91 | 319.68 | 314.31 | 315.56 | 801K | +0.50% |
| 2026-04-20 | 310.50 | 314.44 | 310.00 | 314.00 | 475K | +1.01% |
| 2026-04-17 | 310.54 | 313.75 | 306.91 | 310.87 | 538K | +0.91% |
| 2026-04-16 | 302.18 | 308.16 | 300.01 | 308.06 | 587K | +3.00% |
| 2026-04-15 | 296.70 | 300.35 | 295.91 | 299.09 | 473K | +1.32% |
| 2026-04-14 | 301.11 | 301.73 | 294.50 | 295.19 | 572K | -0.97% |
| 2026-04-13 | 288.76 | 298.46 | 287.04 | 298.07 | 620K | +2.85% |
| 2026-04-10 | 294.55 | 295.14 | 284.00 | 289.81 | 616K | -1.62% |
| 2026-04-09 | 303.56 | 305.77 | 289.87 | 294.59 | 877K | -3.34% |
| 2026-04-08 | 314.69 | 315.34 | 303.58 | 304.76 | 924K | -1.40% |
| 2026-04-07 | 307.20 | 310.39 | 302.83 | 309.10 | 475K | +0.47% |
| 2026-04-06 | 306.20 | 308.57 | 304.85 | 307.64 | 493K | +1.41% |
| 2026-04-02 | 293.03 | 304.49 | 290.64 | 303.35 | 526K | +2.60% |
| 2026-04-01 | 290.82 | 297.31 | 289.00 | 295.65 | 512K | +2.18% |
| 2026-03-31 | 281.42 | 291.27 | 277.18 | 289.33 | 458K | +3.43% |
| 2026-03-30 | 283.41 | 285.73 | 278.16 | 279.73 | 510K | -0.80% |
| 2026-03-27 | 290.04 | 291.41 | 278.35 | 281.98 | 645K | -3.81% |
| 2026-03-26 | 297.24 | 304.00 | 292.49 | 293.15 | 524K | -1.62% |
Full FFIV Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See FFIV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FFIV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FFIV vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonFFIV — Frequently Asked Questions
Quick answers to the most common questions about buying FFIV stock.
How has FFIV stock performed recently?
FFIV returned +29.0% over the past year, beating its 5-year annualized CAGR of +13.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FFIV's all-time high price?
F5, Inc. reached $347.47 on 2026-05-07. The 52-week high is $347.47. Current 1-year return of +29.0% places the stock closer to historical peaks.
Where can I download FFIV historical price data?
This page provides FFIV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.