FFIV: F5 Networks Inc.

As of Friday, November 28th, 2025

$ 239.16

+0.94 +0.39%

Open: 240.45
High: 242.48
Low: 237.71
Volume: 538,034
Previous Close on Wednesday, November 26th, 2025

$ 238.22

-1.79 -0.75%

Open: 240.76
High: 241.23
Low: 237.62
Volume: 90,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-28 240.45 242.48 237.71 239.16 538,034 +0.94 +0.39
2025-11-26 240.76 241.23 237.62 238.22 90,455 -1.79 -0.75
2025-11-25 236.14 242.02 236.14 240.01 1,060,424 +3.87 +1.64
2025-11-24 234.89 238.79 232.40 236.14 2,333,583 +1.85 +0.79
2025-11-21 226.99 238.04 225.83 234.29 2,983,505 +8.37 +3.70
2025-11-20 226.99 230.63 225.39 225.92 1,153,095 +1.93 +0.86
2025-11-19 225.45 228.91 223.76 223.99 749,539 -3.06 -1.35
2025-11-18 227.44 229.96 226.00 227.05 0 -1.59 -0.70
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 242.48
On 2025-11-28		 225.83
On 2025-11-21		 13.24 5.86 242.02
On 2025-11-25		 237.62
On 2025-11-26		 -1.82 237.56
10D 242.48
On 2025-11-28		 223.76
On 2025-11-19		 0.29 0.12 237.13
On 2025-11-14		 223.76
On 2025-11-19		 -5.64 232.74
20D 257.67
On 2025-10-31		 223.76
On 2025-11-19		 -17.53 -6.83 257.67
On 2025-10-31		 223.76
On 2025-11-19		 -13.16 238.48
WTD 242.48
On 2025-11-28		 232.40
On 2025-11-24		 4.87 2.08 242.02
On 2025-11-25		 237.62
On 2025-11-26		 -1.82 238.38
MTD 253.25
On 2025-11-03		 223.76
On 2025-11-19		 -13.89 -5.49 253.25
On 2025-11-03		 223.76
On 2025-11-19		 -11.64 237.71
As of Friday, November 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.45 +1.83 +0.62 1,373,418
KO

The Coca-Cola Company

73.12 +0.24 +0.33 6,856,353
PFE

Pfizer Inc.

25.74 +0.03 +0.12 20,905,476
VZ

Verizon Communications Inc.

41.11 +0.23 +0.56 9,913,055
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,716.42 +289.30 +0.61 266,775,097
DJTA

Dow Jones Transportation Average

16,585.81 +54.69 +0.33 67,906,410
SPX

S&P 500 Index

6,849.09 +36.48 +0.54
OEX

S&P 100 Index

3,438.87 +17.43 +0.51
NDX

NASDAQ 100 Index

25,434.89 +197.95 +0.78
NYA

NYSE Composite Index

21,824.67 +111.54 +0.51
XAX

NYSE AMEX Composite Index

7,469.97 +65.91 +0.89
RUI

RUSSELL 1000 Index

3,736.93 +20.75 +0.56
RUT

Russell 2000 Index

2,500.43 +14.32 +0.58
RUA

Russell 3000 Index

3,888.11 +21.61 +0.56
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.34 -1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 -0.36 -1.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,868.85 +71.22 +0.60
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

239.16 +0.94 +0.39 538,034