FFIV: F5 Networks Inc.

As of Friday, November 7th, 2025

$ 245.74

-2.35 -0.95%

Open: 245.81
High: 246.53
Low: 242.03
Volume: 957,165
Previous Close on Thursday, November 6th, 2025

$ 248.09

+1.60 +0.65%

Open: 245.34
High: 249.00
Low: 241.59
Volume: 1,320,986

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 245.81 246.53 242.03 245.74 957,165 -2.35 -0.95
2025-11-06 245.34 249.00 241.59 248.09 1,320,986 +1.60 +0.65
2025-11-05 242.12 250.56 241.95 246.49 1,257,710 +5.11 +2.12
2025-11-04 246.97 247.05 239.94 241.38 1,563,996 -7.66 -3.08
2025-11-03 252.98 253.25 247.57 249.04 1,492,184 -4.01 -1.58
2025-10-31 256.02 257.67 252.49 253.05 995,064 -3.64 -1.42
2025-10-30 257.27 261.46 256.01 256.69 930,016 -2.07 -0.80
2025-10-29 267.00 267.05 257.50 258.76 1,241,679 -8.82 -3.30
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 253.25
On 2025-11-03		 239.94
On 2025-11-04		 -7.31 -2.89 253.25
On 2025-11-03		 239.94
On 2025-11-04		 -5.26 246.15
10D 304.61
On 2025-10-27		 239.94
On 2025-11-04		 -52.60 -17.63 304.61
On 2025-10-27		 239.94
On 2025-11-04		 -21.23 255.72
20D 345.47
On 2025-10-14		 239.94
On 2025-11-04		 -86.01 -25.93 345.47
On 2025-10-14		 239.94
On 2025-11-04		 -30.55 283.09
WTD 253.25
On 2025-11-03		 239.94
On 2025-11-04		 -7.31 -2.89 253.25
On 2025-11-03		 239.94
On 2025-11-04		 -5.26 246.15
MTD 253.25
On 2025-11-03		 239.94
On 2025-11-04		 -7.31 -2.89 253.25
On 2025-11-03		 239.94
On 2025-11-04		 -5.26 246.15
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

245.74 -2.35 -0.95 957,165