FFIV: F5 Networks Inc.

As of Friday, August 8th, 2025

$ 321.77

+4.54 +1.43%

Open: 319.20
High: 322.60
Low: 317.28
Volume: 403,235
Previous Close on Thursday, August 7th, 2025

$ 317.23

-4.00 -1.25%

Open: 322.50
High: 323.00
Low: 314.86
Volume: 469,156

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 319.20 322.60 317.28 321.77 403,235 +4.54 +1.43
2025-08-07 322.50 323.00 314.86 317.23 469,156 -4.00 -1.25
2025-08-06 319.98 323.20 316.65 321.23 519,532 +2.45 +0.77
2025-08-05 320.59 324.12 315.93 318.78 822,654 -2.22 -0.69
2025-08-04 309.73 322.63 308.97 321.00 809,919 +13.57 +4.41
2025-08-01 308.14 309.77 301.52 307.43 790,548 -5.99 -1.91
2025-07-31 323.00 334.00 312.59 313.42 1,829,064 +14.43 +4.83
2025-07-30 299.97 301.89 294.89 298.99 796,963 -0.25 -0.08
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 324.12
On 2025-08-05		 308.97
On 2025-08-04		 14.34 4.66 324.12
On 2025-08-05		 314.86
On 2025-08-07		 -2.86 320.00
10D 334.00
On 2025-07-31		 294.89
On 2025-07-30		 22.40 7.48 334.00
On 2025-07-31		 301.52
On 2025-08-01		 -9.72 312.07
20D 334.00
On 2025-07-31		 288.76
On 2025-07-16		 29.88 10.24 334.00
On 2025-07-31		 301.52
On 2025-08-01		 -9.72 305.06
WTD 324.12
On 2025-08-05		 308.97
On 2025-08-04		 14.34 4.66 324.12
On 2025-08-05		 314.86
On 2025-08-07		 -2.86 320.00
MTD 324.12
On 2025-08-05		 301.52
On 2025-08-01		 8.35 2.66 324.12
On 2025-08-05		 314.86
On 2025-08-07		 -2.86 317.91
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

38.75 +0.48 +1.25 1,442,019
VST

Vistra Energy Corp.

202.12 -3.47 -1.69 4,057,729
WM

Waste Management Inc.

235.09 +1.87 +0.80 1,088,293
TSM

Taiwan Semiconductor Manufacturing Company Limited

241.83 -0.79 -0.33 10,522,256
FFIV

F5 Networks Inc.

321.77 +4.54 +1.43 403,235