FFIV: F5 Networks Inc.
$ 302.17 |
|
+1.83 +0.61% |
Open: | 301.92 |
High: | 307.00 |
Low: | 300.19 |
Volume: | 597,884 |
$ 300.34
+7.22 +2.46%
Open: | 294.89 |
High: | 301.21 |
Low: | 293.13 |
Volume: | 542,084 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 301.92 | 307.00 | 300.19 | 302.17 | 597,884 | +1.83 | +0.61 |
2025-07-17 | 294.89 | 301.21 | 293.13 | 300.34 | 542,084 | +7.22 | +2.46 |
2025-07-16 | 291.75 | 293.55 | 288.76 | 293.12 | 333,136 | +2.36 | +0.81 |
2025-07-15 | 294.67 | 296.11 | 290.65 | 290.76 | 436,036 | -3.39 | -1.15 |
2025-07-14 | 291.70 | 295.42 | 290.67 | 294.15 | 390,696 | +2.26 | +0.77 |
2025-07-11 | 299.23 | 299.23 | 291.24 | 291.89 | 451,319 | -8.00 | -2.67 |
2025-07-10 | 301.97 | 303.43 | 297.30 | 299.89 | 420,458 | -2.39 | -0.79 |
2025-07-09 | 302.45 | 302.68 | 297.65 | 302.28 | 430,047 | -0.13 | -0.04 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 307.00 On 2025-07-18 |
288.76 On 2025-07-16 |
10.28 | 3.52 | 296.11 On 2025-07-15 |
288.76 On 2025-07-16 |
-2.48 | 296.11 |
10D | 307.00 On 2025-07-18 |
288.76 On 2025-07-16 |
2.04 | 0.68 | 304.70 On 2025-07-08 |
288.76 On 2025-07-16 |
-5.23 | 297.63 |
20D | 307.00 On 2025-07-18 |
283.79 On 2025-06-20 |
15.69 | 5.48 | 304.70 On 2025-07-08 |
288.76 On 2025-07-16 |
-5.23 | 296.01 |
WTD | 307.00 On 2025-07-18 |
288.76 On 2025-07-16 |
10.28 | 3.52 | 296.11 On 2025-07-15 |
288.76 On 2025-07-16 |
-2.48 | 296.11 |
MTD | 307.00 On 2025-07-18 |
288.76 On 2025-07-16 |
7.85 | 2.67 | 304.70 On 2025-07-08 |
288.76 On 2025-07-16 |
-5.23 | 297.58 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
POOL
Pool Corporation |
298.86 | +0.05 | +0.02 | 688,291 |
TDS
Telephone and Data Systems Inc. |
36.43 | -1.22 | -3.24 | 1,049,350 |
WM
Waste Management Inc. |
227.32 | +1.62 | +0.72 | 1,996,325 |
TSM
Taiwan Semiconductor Manufacturing Company Limited |
240.40 | -5.20 | -2.12 | 16,231,571 |
FFIV
F5 Networks Inc. |
302.17 | +1.83 | +0.61 | 597,884 |