FFIV: F5 Networks Inc.

As of Wednesday, April 29th, 2026

$ 328.15

+24.50 +8.07%

Open: 313.50
High: 331.96
Low: 311.84
Volume: 1,631,629
Previous Close on Tuesday, April 28th, 2026

$ 303.65

+5.93 +1.99%

Open: 299.08
High: 305.06
Low: 290.60
Volume: 1,641,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 313.50 331.96 311.84 328.15 1,631,629 +24.50 +8.07
2026-04-28 299.08 305.06 290.60 303.65 1,641,878 +5.93 +1.99
2026-04-27 301.94 304.64 295.68 297.72 933,252 -5.44 -1.79
2026-04-24 299.75 303.71 293.67 303.16 818,841 +3.27 +1.09
2026-04-23 311.10 311.54 294.69 299.89 934,412 -11.29 -3.63
2026-04-22 316.50 318.54 308.70 311.18 535,953 -4.38 -1.39
2026-04-21 314.91 319.68 314.31 315.56 800,878 +1.56 +0.50
2026-04-20 310.50 314.44 310.00 314.00 483,565 +3.13 +1.01
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 331.96
On 2026-04-29		 290.60
On 2026-04-28		 16.97 5.45 311.54
On 2026-04-23		 290.60
On 2026-04-28		 -6.72 306.51
10D 331.96
On 2026-04-29		 290.60
On 2026-04-28		 29.06 9.72 319.68
On 2026-04-21		 290.60
On 2026-04-28		 -9.10 309.22
20D 331.96
On 2026-04-29		 284.00
On 2026-04-10		 38.82 13.42 315.34
On 2026-04-08		 284.00
On 2026-04-10		 -9.94 304.47
WTD 331.96
On 2026-04-29		 290.60
On 2026-04-28		 24.99 8.24 304.64
On 2026-04-27		 304.64
On 2026-04-27		 0.00 309.84
MTD 331.96
On 2026-04-29		 284.00
On 2026-04-10		 38.82 13.42 315.34
On 2026-04-08		 284.00
On 2026-04-10		 -9.94 304.47
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

328.15 +24.50 +8.07 1,631,629