FFIV: F5 Networks Inc.

As of Friday, July 18th, 2025

$ 302.17

+1.83 +0.61%

Open: 301.92
High: 307.00
Low: 300.19
Volume: 597,884
Previous Close on Thursday, July 17th, 2025

$ 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
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 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
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

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