FFIV: F5 Networks Inc.

As of Thursday, October 9th, 2025

$ 342.35

-0.23 -0.07%

Open: 342.58
High: 342.64
Low: 334.62
Volume: 346,346
Previous Close on Wednesday, October 8th, 2025

$ 342.58

+11.82 +3.57%

Open: 333.38
High: 343.84
Low: 332.15
Volume: 704,644

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 342.58 342.64 334.62 342.35 346,346 -0.23 -0.07
2025-10-08 333.38 343.84 332.15 342.58 704,644 +11.82 +3.57
2025-10-07 331.22 334.50 325.85 330.76 1,314,943 +1.76 +0.53
2025-10-06 325.88 333.00 325.70 329.00 274,744 +4.02 +1.24
2025-10-03 327.37 330.88 324.84 324.98 236,005 -2.20 -0.67
2025-10-02 328.05 329.06 324.48 327.18 296,953 -0.11 -0.03
2025-10-01 320.61 327.69 317.66 327.29 434,807 +4.10 +1.27
2025-09-30 323.00 324.80 320.44 323.19 428,303 +0.53 +0.16
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 343.84
On 2025-10-08		 324.84
On 2025-10-03		 15.17 4.64 343.84
On 2025-10-08		 334.62
On 2025-10-09		 -2.68 333.93
10D 343.84
On 2025-10-08		 317.66
On 2025-10-01		 18.35 5.66 329.20
On 2025-09-29		 317.66
On 2025-10-01		 -3.51 329.49
20D 343.84
On 2025-10-08		 317.66
On 2025-10-01		 7.76 2.32 334.88
On 2025-09-19		 317.66
On 2025-10-01		 -5.14 327.60
WTD 343.84
On 2025-10-08		 325.70
On 2025-10-06		 17.37 5.34 343.84
On 2025-10-08		 334.62
On 2025-10-09		 -2.68 336.17
MTD 343.84
On 2025-10-08		 317.66
On 2025-10-01		 19.16 5.93 343.84
On 2025-10-08		 334.62
On 2025-10-09		 -2.68 332.02
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

150.96 -2.80 -1.82 962,286
TDS

Telephone and Data Systems Inc.

39.60 +0.22 +0.56 430,478
WM

Waste Management Inc.

217.53 -2.45 -1.11 1,314,084
TSM

Taiwan Semiconductor Manufacturing Company Limited

299.88 -4.64 -1.52 10,071,685
FFIV

F5 Networks Inc.

342.35 -0.23 -0.07 346,346