FFIV: F5 Networks Inc.

As of Friday, June 20th, 2025

$ 287.13

+0.65 +0.23%

Open: 288.50
High: 289.13
Low: 283.79
Volume: 842,795
Previous Close on Wednesday, June 18th, 2025

$ 286.48

-2.11 -0.73%

Open: 288.98
High: 290.42
Low: 286.10
Volume: 375,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 288.50 289.13 283.79 287.13 842,795 +0.65 +0.23
2025-06-18 288.98 290.42 286.10 286.48 375,678 -2.11 -0.73
2025-06-17 288.56 292.26 286.58 288.59 422,052 -1.75 -0.60
2025-06-16 289.40 292.05 288.58 290.34 298,673 +3.73 +1.30
2025-06-13 287.87 291.56 285.12 286.61 253,468 -5.05 -1.73
2025-06-12 292.38 294.07 290.87 291.66 266,806 -1.23 -0.42
2025-06-11 294.60 295.00 290.44 292.89 250,391 -0.77 -0.26
2025-06-10 294.73 294.73 290.76 293.66 269,084 -1.07 -0.36
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 292.26
On 2025-06-17		 283.79
On 2025-06-20		 -4.53 -1.55 292.26
On 2025-06-17		 283.79
On 2025-06-20		 -2.90 287.83
10D 297.00
On 2025-06-09		 283.79
On 2025-06-20		 -6.83 -2.32 297.00
On 2025-06-09		 283.79
On 2025-06-20		 -4.45 290.75
20D 297.00
On 2025-06-09		 277.78
On 2025-05-30		 0.87 0.30 297.00
On 2025-06-09		 283.79
On 2025-06-20		 -4.45 288.72
WTD 292.26
On 2025-06-17		 283.79
On 2025-06-20		 0.52 0.18 292.26
On 2025-06-17		 283.79
On 2025-06-20		 -2.90 288.14
MTD 297.00
On 2025-06-09		 280.09
On 2025-06-02		 1.75 0.61 297.00
On 2025-06-09		 283.79
On 2025-06-20		 -4.45 290.86
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

287.13 +0.65 +0.23 842,795