FFIV: F5 Networks Inc.

As of Wednesday, August 5th, 2026

$ 411.32

-0.93 -0.23%

Open: 414.63
High: 417.56
Low: 408.89
Volume: 645,927
Previous Close on Tuesday, August 4th, 2026

$ 412.25

+5.90 +1.45%

Open: 410.63
High: 418.59
Low: 408.21
Volume: 1,159,228

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 414.63 417.56 408.89 411.32 645,927 -0.93 -0.23
2026-08-04 410.63 418.59 408.21 412.25 1,159,228 +5.90 +1.45
2026-08-03 403.80 408.26 392.39 406.35 1,006,759 +3.78 +0.94
2026-07-31 394.37 405.85 394.01 402.57 754,425 +13.82 +3.55
2026-07-30 390.60 393.58 386.01 388.75 719,321 +1.80 +0.47
2026-07-29 403.46 411.10 385.72 386.95 847,382 -16.51 -4.09
2026-07-28 393.99 414.00 366.93 403.46 1,613,297 -4.50 -1.10
2026-07-27 398.80 410.81 391.54 407.96 1,517,298 +15.75 +4.02
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 418.59
On 2026-08-04		 386.01
On 2026-07-30		 24.37 6.30 418.59
On 2026-08-04		 408.89
On 2026-08-05		 -2.32 404.25
10D 418.59
On 2026-08-04		 366.93
On 2026-07-28		 10.71 2.67 414.00
On 2026-07-28		 385.72
On 2026-07-29		 -6.83 399.99
20D 435.00
On 2026-07-15		 366.93
On 2026-07-28		 -7.82 -1.87 435.00
On 2026-07-15		 366.93
On 2026-07-28		 -15.65 408.40
WTD 418.59
On 2026-08-04		 392.39
On 2026-08-03		 8.75 2.17 418.59
On 2026-08-04		 408.89
On 2026-08-05		 -2.32 409.97
MTD 418.59
On 2026-08-04		 392.39
On 2026-08-03		 8.75 2.17 418.59
On 2026-08-04		 408.89
On 2026-08-05		 -2.32 409.97
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

411.32 -0.93 -0.23 645,927