FFIV: F5 Networks Inc.

As of Wednesday, June 18th, 2025

$ 286.48

-2.11 -0.73%

Open: 288.98
High: 290.42
Low: 286.10
Volume: 375,678
Previous Close on Tuesday, June 17th, 2025

$ 288.59

-1.75 -0.60%

Open: 288.56
High: 292.26
Low: 286.58
Volume: 422,052

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-09 296.17 297.00 294.32 294.73 230,118 -0.70 -0.24
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 294.07
On 2025-06-12		 285.12
On 2025-06-13		 -6.41 -2.19 294.07
On 2025-06-12		 285.12
On 2025-06-13		 -3.04 288.74
10D 297.00
On 2025-06-09		 285.12
On 2025-06-13		 -7.35 -2.50 297.00
On 2025-06-09		 285.12
On 2025-06-13		 -4.00 291.44
20D 297.00
On 2025-06-09		 277.78
On 2025-05-30		 -0.42 -0.15 290.34
On 2025-05-21		 277.78
On 2025-05-30		 -4.33 288.68
WTD 292.26
On 2025-06-17		 286.10
On 2025-06-18		 -0.13 -0.05 292.26
On 2025-06-17		 286.10
On 2025-06-18		 -2.11 288.47
MTD 297.00
On 2025-06-09		 280.09
On 2025-06-02		 1.10 0.39 297.00
On 2025-06-09		 285.12
On 2025-06-13		 -4.00 291.14
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

286.48 -2.11 -0.73 375,678