FFIV: F5 Networks Inc.

As of Thursday, July 10th, 2025

$ 299.89

-2.39 -0.79%

Open: 301.97
High: 303.43
Low: 297.30
Volume: 420,458
Previous Close on Wednesday, July 9th, 2025

$ 302.28

-0.13 -0.04%

Open: 302.45
High: 302.68
Low: 297.65
Volume: 430,047

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 301.56 304.70 299.10 302.41 544,647 +3.15 +1.05
2025-07-07 298.75 301.66 297.00 299.26 469,329 -0.87 -0.29
2025-07-03 298.23 301.78 297.62 300.13 272,017 +4.01 +1.35
2025-07-02 294.98 296.82 293.31 296.12 387,780 +0.15 +0.05
2025-07-01 294.32 298.62 293.31 295.97 517,833 +1.65 +0.56
2025-06-30 297.45 301.83 293.83 294.32 630,963 -1.43 -0.48
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 304.70
On 2025-07-08		 297.00
On 2025-07-07		 3.77 1.27 304.70
On 2025-07-08		 297.30
On 2025-07-10		 -2.43 300.79
10D 304.70
On 2025-07-08		 284.27
On 2025-06-26		 5.48 1.86 301.83
On 2025-06-30		 293.31
On 2025-07-02		 -2.82 297.52
20D 304.70
On 2025-07-08		 283.79
On 2025-06-20		 6.23 2.12 298.70
On 2025-06-24		 284.27
On 2025-06-26		 -4.83 294.22
WTD 304.70
On 2025-07-08		 297.00
On 2025-07-07		 -0.24 -0.08 304.70
On 2025-07-08		 297.30
On 2025-07-10		 -2.43 300.96
MTD 304.70
On 2025-07-08		 293.31
On 2025-07-02		 5.57 1.89 304.70
On 2025-07-08		 297.30
On 2025-07-10		 -2.43 299.44
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

299.89 -2.39 -0.79 420,458