FFIV: F5 Networks Inc.

As of Friday, April 26th, 2024

$ 181.94

+0.09 +0.05%

Open: 182.51
High: 183.27
Low: 181.88
Volume: 331,141
Previous Close on Thursday, April 25th, 2024

$ 181.85

-0.50 -0.27%

Open: 181.11
High: 183.48
Low: 180.51
Volume: 632,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 182.51 183.27 181.88 181.94 331,141 +0.09 +0.05
2024-04-25 181.11 183.48 180.51 181.85 632,049 -0.50 -0.27
2024-04-24 181.41 182.46 179.40 182.35 486,066 +2.12 +1.18
2024-04-23 179.93 181.54 179.71 180.23 399,796 +0.68 +0.38
2024-04-22 178.81 180.72 177.59 179.55 413,856 +2.22 +1.25
2024-04-19 179.61 179.72 176.94 177.33 411,790 -2.26 -1.26
2024-04-18 182.11 182.68 179.36 179.59 366,069 -1.71 -0.94
2024-04-17 183.80 184.02 181.28 181.30 332,746 -1.76 -0.96
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 183.48
On 2024-04-25		 177.59
On 2024-04-22		 4.61 2.60 183.48
On 2024-04-25		 181.88
On 2024-04-26		 -0.87 181.18
10D 189.67
On 2024-04-15		 176.94
On 2024-04-19		 -6.05 -3.22 189.67
On 2024-04-15		 176.94
On 2024-04-19		 -6.71 181.10
20D 196.35
On 2024-04-09		 176.94
On 2024-04-19		 -7.65 -4.04 196.35
On 2024-04-09		 176.94
On 2024-04-19		 -9.89 186.08
WTD 183.48
On 2024-04-25		 177.59
On 2024-04-22		 4.61 2.60 183.48
On 2024-04-25		 181.88
On 2024-04-26		 -0.87 181.18
MTD 196.35
On 2024-04-09		 176.94
On 2024-04-19		 -7.65 -4.04 196.35
On 2024-04-09		 176.94
On 2024-04-19		 -9.89 186.08
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

181.94 +0.09 +0.05 331,141