FFIV: F5 Networks Inc.

As of Thursday, May 14th, 2026

$ 364.59

+7.19 +2.01%

Open: 360.34
High: 365.53
Low: 356.45
Volume: 957,071
Previous Close on Wednesday, May 13th, 2026

$ 357.40

+2.42 +0.68%

Open: 354.54
High: 359.93
Low: 349.73
Volume: 651,418

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 360.34 365.53 356.45 364.59 957,071 +7.19 +2.01
2026-05-13 354.54 359.93 349.73 357.40 651,418 +2.42 +0.68
2026-05-12 358.68 362.00 352.05 354.98 502,548 -3.32 -0.93
2026-05-11 353.60 360.00 350.94 358.30 539,327 +4.27 +1.21
2026-05-08 345.03 354.52 342.83 354.03 690,413 +9.01 +2.61
2026-05-07 342.48 347.47 340.69 345.02 711,263 +4.00 +1.17
2026-05-06 339.94 342.87 331.17 341.02 675,222 +1.12 +0.33
2026-05-05 330.58 340.61 329.93 339.90 591,674 +9.97 +3.02
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 365.53
On 2026-05-14		 342.83
On 2026-05-08		 19.57 5.67 362.00
On 2026-05-12		 349.73
On 2026-05-13		 -3.39 357.86
10D 365.53
On 2026-05-14		 320.14
On 2026-05-01		 40.69 12.56 362.00
On 2026-05-12		 349.73
On 2026-05-13		 -3.39 346.84
20D 365.53
On 2026-05-14		 290.60
On 2026-04-28		 56.53 18.35 319.68
On 2026-04-21		 290.60
On 2026-04-28		 -9.10 328.82
WTD 365.53
On 2026-05-14		 349.73
On 2026-05-13		 10.56 2.98 362.00
On 2026-05-12		 349.73
On 2026-05-13		 -3.39 358.82
MTD 365.53
On 2026-05-14		 320.14
On 2026-05-01		 40.69 12.56 362.00
On 2026-05-12		 349.73
On 2026-05-13		 -3.39 346.84
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

364.59 +7.19 +2.01 957,071