F5, Inc. Common Stock
FFIV Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of FFIV by members of U.S. Congress
FFIV Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
FFIV Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
FFIV Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in FFIV holdings by institutional investors
Quarterly net insider trading by FFIV's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
Former government officials who have lobbied for FFIV
FFIV Estimated quarterly lobbying spending
FFIV Revenue by Segment or Geography
By Segment
By Geography
FFIV Income Statement
FFIV Balance Sheet
FFIV Cash Flow
U.S. Patents
New FFIV patent grants
-
Patent Title: Methods for facilitating dynamic service-oriented and software-defined hardware and devices thereof Sep. 15, 2026
-
Patent Title: Methods for optimizing resource usage of an application and devices thereof Sep. 08, 2026
-
Patent Title: Methods for intelligent signaling message steering in 5g core Aug. 11, 2026
-
Patent Title: Methods for switching network packets based on packet data and devices thereof Jul. 28, 2026
-
Patent Title: Methods and devices for protecting a network service device Jul. 21, 2026
-
Patent Title: Methods for efficient overload protection in 5g core networks Jun. 30, 2026
-
Patent Title: Encrypted interstitial techniques for web security Jun. 30, 2026
-
Patent Title: Authentication using an intermediary Jun. 23, 2026
-
Patent Title: Methods for optimizing transport of unknown and changing unstructured log data and devices thereof Jun. 23, 2026
-
Patent Title: Methods for generating an action based on tls parameters and devices thereof Jun. 09, 2026
-
Patent Title: Methods for generating client-executable actions through tls parameters and devices thereof May. 26, 2026
-
Patent Title: Volumetric distributed denial of service attack mitigation May. 12, 2026
-
Patent Title: Methods for establishing a connection to a server with a cached certificate and devices thereof Apr. 28, 2026
-
Patent Title: Systems and methods for network traffic trunking Mar. 17, 2026
-
Patent Title: Data plane management systems and methods Mar. 17, 2026
-
Patent Title: Methods for protecting 5g core networks from attacks Mar. 10, 2026
-
Patent Title: Methods for optimizing nfprofile discovery and subscriptions Mar. 03, 2026
-
Patent Title: Managing webtop resource hostname resolution Feb. 24, 2026
-
Patent Title: Methods for bot detection using machine learning models Jan. 13, 2026
-
Patent Title: Method and device for monitoring data output by a server Jan. 13, 2026
-
Patent Title: Methods for controlling access to shared configuration in a role-based, multi-admin centralized or distributed system and devices thereof Jan. 13, 2026
-
Patent Title: Methods for detecting icmp flood attacks Jan. 06, 2026
-
Patent Title: Methods for improving web scanner accuracy and devices thereof Dec. 30, 2025
-
Patent Title: Methods for managing hardware security servers and devices thereof Dec. 30, 2025
-
Patent Title: Methods for enforcing firewall and security policies based on subscriber identification and devices thereof Dec. 02, 2025
-
Patent Title: Methods for providing secure access using preemptive measures and devices thereof Nov. 04, 2025
-
Patent Title: System and methods for selectively routing packets and devices thereof Sep. 30, 2025
-
Patent Title: Methods for protecting web based resources from d/dos attacks and devices thereof Sep. 02, 2025
-
Patent Title: Systems and methods for network traffic trunking Sep. 02, 2025
-
Patent Title: Methods for mitigating ddos attack using hardware device and devices thereof Aug. 26, 2025
-
Patent Title: Methods for optimizing selection of a hardware security server and devices thereof Jul. 01, 2025
-
Patent Title: Methods for managing insertion of metadata into a data stream to assist with analysis of network traffic and devices thereof Jul. 01, 2025
-
Patent Title: Detecting malicious dns requests using machine learning Jun. 24, 2025
-
Patent Title: Managing network ports in a virtualization environment Jun. 03, 2025
-
Patent Title: Adaptive temporal resource binding based on speculative pipeline interdependency May. 13, 2025
-
Patent Title: Methods for application deployment across multiple computing domains and devices thereof Mar. 18, 2025
-
Patent Title: System and method for cloud-based operating system event and data access monitoring Dec. 31, 2024
-
Patent Title: Methods for improved network security for web applications and devices thereof Aug. 13, 2024
-
Patent Title: Orchestrating configuration of a programmable accelerator Aug. 13, 2024
-
Patent Title: Accessing security hardware keys Jul. 02, 2024
-
Patent Title: Methods for switching network packets based on packet data and devices Jun. 04, 2024
-
Patent Title: Managing network services using multipath protocols May. 07, 2024
-
Patent Title: Methods for allocating a traffic load and devices thereof Apr. 23, 2024
-
Patent Title: Methods for managing insertion of metadata into a data stream to assist with analysis of network traffic and devices thereof Feb. 20, 2024
-
Patent Title: Methods for improving web scanner accuracy and devices thereof Feb. 06, 2024
-
Patent Title: Methods for providing adaptive authentication for federated environment and devices thereof Jan. 09, 2024
-
Patent Title: Methods for traffic dependent direct memory access optimization and devices thereof Dec. 26, 2023
-
Patent Title: Methods for managing l7 traffic classification and devices thereof Dec. 05, 2023
-
Patent Title: Network application firewall Nov. 28, 2023
-
Patent Title: System and method for multi-source vulnerability management Nov. 07, 2023
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to FFIV from public contracts
FFIV News
Recent insights relating to FFIV
CNBC Recommendations
Recent picks made for FFIV stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in FFIV
FFIV Analyst Ratings
FFIV Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
FFIV Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $FFIV stock a Buy, Sell, or Hold?
- What is the price target for $FFIV stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
FFIV Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $FFIV stock?
- Who owns the most shares of $FFIV stock?
- What funds own $FFIV stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
FFIV Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view FFIV Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About FFIV
F5 is a market leader in the application delivery controller market. The company sells products for security, application performance, and automation. Its three customer verticals are enterprises, service providers, and government entities. Revenue is evenly split between its services business and products business with revenue trending toward products due to software adoption. The Seattle-based firm was incorporated in 1996, and went public in 1999.
- Address Seattle, WA
- Market Cap 25.8 billion
- Employees 6,578
- Industrial Classification Computer Communications Equipment
F5, Inc. Common Stock (FFIV) Historical Stock Prices
F5, Inc. Common Stock (FFIV) closed at $455.99 on September 23, 2026. Over the past year its adjusted close ranged from $223.99 to $455.99. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month+20.30%
- 3 months+18.51%
- Year to date+78.64%
- 1 year+40.43%
- 3 years+187.40%
- 5 years+123.36%
- Max+412.98%
See every congressional and insider trade on the FFIV price chart
Quiver Premium charts FFIV's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 453.92 | 462.00 | 452.17 | 455.99 | 455.99 | 481,085 |
| Sep 22, 2026 | 447.19 | 454.13 | 442.01 | 453.33 | 453.33 | 433,676 |
| Sep 21, 2026 | 433.00 | 451.02 | 432.06 | 450.10 | 450.10 | 682,747 |
| Sep 18, 2026 | 439.13 | 439.83 | 423.82 | 432.03 | 432.03 | 1,218,049 |
| Sep 17, 2026 | 425.56 | 439.48 | 423.30 | 434.62 | 434.62 | 520,184 |
| Sep 16, 2026 | 430.12 | 435.45 | 418.74 | 423.59 | 423.59 | 725,193 |
| Sep 15, 2026 | 412.12 | 431.67 | 412.06 | 430.88 | 430.88 | 638,881 |
| Sep 14, 2026 | 406.24 | 415.99 | 404.95 | 411.49 | 411.49 | 564,923 |
| Sep 11, 2026 | 400.74 | 415.54 | 400.74 | 411.71 | 411.71 | 455,050 |
| Sep 10, 2026 | 402.89 | 412.00 | 396.88 | 398.48 | 398.48 | 489,562 |
| Sep 9, 2026 | 390.76 | 406.92 | 389.44 | 404.63 | 404.63 | 663,556 |
| Sep 8, 2026 | 390.50 | 392.12 | 386.03 | 389.62 | 389.62 | 353,084 |
| Sep 4, 2026 | 391.45 | 395.29 | 389.62 | 390.47 | 390.47 | 312,507 |
| Sep 3, 2026 | 390.42 | 395.10 | 385.15 | 392.15 | 392.15 | 324,240 |
| Sep 2, 2026 | 398.57 | 398.57 | 384.95 | 391.08 | 391.08 | 359,315 |
| Sep 1, 2026 | 400.59 | 407.63 | 390.37 | 395.72 | 395.72 | 477,394 |
| Aug 31, 2026 | 395.86 | 408.91 | 395.06 | 407.13 | 407.13 | 877,922 |
| Aug 28, 2026 | 409.71 | 410.00 | 394.07 | 394.24 | 394.24 | 336,165 |
| Aug 27, 2026 | 403.39 | 414.17 | 402.19 | 410.22 | 410.22 | 512,104 |
| Aug 26, 2026 | 382.58 | 403.42 | 382.10 | 399.59 | 399.59 | 507,114 |
| Aug 25, 2026 | 382.26 | 386.21 | 378.35 | 382.75 | 382.75 | 361,764 |
| Aug 24, 2026 | 381.34 | 384.39 | 378.29 | 379.04 | 379.04 | 296,967 |
| Aug 21, 2026 | 379.58 | 385.45 | 376.54 | 384.63 | 384.63 | 575,524 |
| Aug 20, 2026 | 382.31 | 385.60 | 376.21 | 377.79 | 377.79 | 355,479 |
| Aug 19, 2026 | 397.33 | 397.50 | 381.70 | 382.63 | 382.63 | 425,703 |
| Aug 18, 2026 | 390.81 | 399.26 | 390.81 | 393.62 | 393.62 | 465,256 |
| Aug 17, 2026 | 399.45 | 401.26 | 394.02 | 395.54 | 395.54 | 434,949 |
| Aug 14, 2026 | 420.05 | 420.05 | 402.25 | 403.20 | 403.20 | 454,730 |
| Aug 13, 2026 | 421.48 | 423.60 | 412.55 | 416.00 | 416.00 | 547,061 |
| Aug 12, 2026 | 414.81 | 425.61 | 414.81 | 422.95 | 422.95 | 593,087 |
| Aug 11, 2026 | 410.00 | 419.99 | 406.83 | 414.00 | 414.00 | 534,238 |
| Aug 10, 2026 | 403.87 | 415.79 | 401.83 | 409.99 | 409.99 | 689,958 |
| Aug 7, 2026 | 420.00 | 420.00 | 400.07 | 400.23 | 400.23 | 589,011 |
| Aug 6, 2026 | 411.72 | 414.80 | 404.00 | 413.07 | 413.07 | 542,592 |
| Aug 5, 2026 | 414.63 | 417.56 | 408.89 | 411.32 | 411.32 | 651,308 |
| Aug 4, 2026 | 410.63 | 418.58 | 408.21 | 412.25 | 412.25 | 1,168,118 |
| Aug 3, 2026 | 403.80 | 408.26 | 392.39 | 406.35 | 406.35 | 1,040,836 |
| Jul 31, 2026 | 394.37 | 405.85 | 394.00 | 402.57 | 402.57 | 754,431 |
| Jul 30, 2026 | 390.60 | 393.58 | 386.01 | 388.75 | 388.75 | 719,340 |
| Jul 29, 2026 | 403.46 | 411.10 | 385.72 | 386.95 | 386.95 | 850,826 |
| Jul 28, 2026 | 393.99 | 414.00 | 366.93 | 403.46 | 403.46 | 1,621,871 |
| Jul 27, 2026 | 398.80 | 410.81 | 391.54 | 407.96 | 407.96 | 1,620,378 |
| Jul 24, 2026 | 393.77 | 393.77 | 385.37 | 392.21 | 392.21 | 530,757 |
| Jul 23, 2026 | 398.51 | 403.49 | 386.79 | 388.08 | 388.08 | 562,438 |
| Jul 22, 2026 | 405.20 | 408.60 | 399.56 | 400.61 | 400.61 | 542,136 |
| Jul 21, 2026 | 417.03 | 417.03 | 407.57 | 408.74 | 408.74 | 632,407 |
| Jul 20, 2026 | 410.98 | 419.84 | 410.98 | 411.92 | 411.92 | 398,168 |
| Jul 17, 2026 | 395.12 | 413.54 | 391.97 | 409.10 | 409.10 | 461,649 |
| Jul 16, 2026 | 419.34 | 419.49 | 399.97 | 403.41 | 403.41 | 483,625 |
| Jul 15, 2026 | 433.94 | 435.00 | 414.44 | 421.47 | 421.47 | 497,532 |
| Jul 14, 2026 | 424.34 | 432.68 | 421.96 | 431.26 | 431.26 | 588,612 |
| Jul 13, 2026 | 426.92 | 431.66 | 418.24 | 420.95 | 420.95 | 420,417 |
| Jul 10, 2026 | 427.79 | 432.74 | 425.82 | 430.39 | 430.39 | 359,651 |
| Jul 9, 2026 | 418.12 | 431.41 | 418.12 | 430.32 | 430.32 | 612,968 |
| Jul 8, 2026 | 415.32 | 420.72 | 408.99 | 419.14 | 419.14 | 430,729 |
| Jul 7, 2026 | 421.53 | 423.91 | 415.19 | 417.11 | 417.11 | 436,794 |
| Jul 6, 2026 | 407.00 | 426.28 | 407.00 | 419.03 | 419.03 | 448,937 |
| Jul 2, 2026 | 422.37 | 425.33 | 404.54 | 408.14 | 408.14 | 590,710 |
| Jul 1, 2026 | 413.41 | 424.87 | 413.01 | 424.18 | 424.18 | 668,906 |
| Jun 30, 2026 | 413.41 | 427.54 | 407.00 | 415.96 | 415.96 | 1,015,700 |
| Jun 29, 2026 | 400.00 | 414.00 | 396.92 | 410.56 | 410.56 | 735,343 |
| Jun 26, 2026 | 386.23 | 395.96 | 382.01 | 394.53 | 394.53 | 804,279 |
| Jun 25, 2026 | 384.78 | 390.00 | 381.67 | 386.01 | 386.01 | 460,072 |
| Jun 24, 2026 | 389.01 | 391.49 | 382.16 | 384.78 | 384.78 | 558,048 |
| Jun 23, 2026 | 387.20 | 393.68 | 386.67 | 389.53 | 389.53 | 695,564 |
| Jun 22, 2026 | 383.73 | 392.59 | 383.64 | 391.27 | 391.27 | 616,923 |
| Jun 18, 2026 | 389.68 | 391.77 | 374.40 | 385.49 | 385.49 | 1,652,081 |
| Jun 17, 2026 | 388.11 | 392.00 | 381.60 | 384.88 | 384.88 | 527,188 |
| Jun 16, 2026 | 398.50 | 401.25 | 386.28 | 388.85 | 388.85 | 526,201 |
| Jun 15, 2026 | 397.71 | 404.00 | 392.88 | 396.81 | 396.81 | 544,705 |
| Jun 12, 2026 | 397.89 | 398.79 | 390.58 | 396.16 | 396.16 | 289,407 |
| Jun 11, 2026 | 390.96 | 397.40 | 387.32 | 393.84 | 393.84 | 455,628 |
| Jun 10, 2026 | 394.67 | 401.24 | 389.58 | 390.77 | 390.77 | 466,343 |
| Jun 9, 2026 | 399.70 | 403.39 | 381.93 | 395.23 | 395.23 | 470,826 |
| Jun 8, 2026 | 391.77 | 402.39 | 387.88 | 396.19 | 396.19 | 422,213 |
| Jun 5, 2026 | 405.14 | 406.26 | 393.04 | 393.35 | 393.35 | 433,079 |
| Jun 4, 2026 | 403.24 | 409.04 | 392.49 | 408.66 | 408.66 | 519,340 |
| Jun 3, 2026 | 405.65 | 411.51 | 398.47 | 405.66 | 405.66 | 660,560 |
| Jun 2, 2026 | 397.80 | 410.11 | 394.02 | 409.13 | 409.13 | 734,640 |
| Jun 1, 2026 | 383.29 | 396.51 | 382.59 | 395.62 | 395.62 | 654,100 |
| May 29, 2026 | 385.74 | 389.94 | 374.65 | 383.45 | 383.45 | 1,667,355 |
| May 28, 2026 | 388.27 | 397.88 | 372.62 | 383.43 | 383.43 | 1,293,057 |
| May 27, 2026 | 394.11 | 395.86 | 385.34 | 388.15 | 388.15 | 757,557 |
| May 26, 2026 | 394.45 | 399.59 | 390.59 | 397.00 | 397.00 | 537,761 |
| May 22, 2026 | 386.69 | 395.77 | 386.69 | 393.63 | 393.63 | 451,124 |
| May 21, 2026 | 382.42 | 387.26 | 379.22 | 383.70 | 383.70 | 720,563 |
| May 20, 2026 | 381.88 | 391.25 | 379.89 | 382.42 | 382.42 | 639,519 |
| May 19, 2026 | 378.02 | 386.29 | 378.02 | 383.50 | 383.50 | 776,995 |
| May 18, 2026 | 375.34 | 385.00 | 370.74 | 379.74 | 379.74 | 827,435 |
| May 15, 2026 | 360.00 | 365.83 | 358.82 | 362.58 | 362.58 | 536,875 |
| May 14, 2026 | 360.34 | 365.53 | 356.45 | 364.59 | 364.59 | 967,779 |
| May 13, 2026 | 354.54 | 359.93 | 349.73 | 357.40 | 357.40 | 652,941 |
| May 12, 2026 | 358.68 | 362.00 | 352.05 | 354.98 | 354.98 | 505,208 |
| May 11, 2026 | 353.60 | 360.00 | 350.94 | 358.30 | 358.30 | 553,850 |
| May 8, 2026 | 345.03 | 354.52 | 342.83 | 354.03 | 354.03 | 708,776 |
| May 7, 2026 | 342.48 | 347.47 | 340.69 | 345.02 | 345.02 | 713,653 |
| May 6, 2026 | 339.94 | 342.87 | 331.17 | 341.02 | 341.02 | 675,262 |
| May 5, 2026 | 330.58 | 340.61 | 329.93 | 339.90 | 339.90 | 599,100 |
| May 4, 2026 | 322.33 | 332.49 | 322.32 | 329.93 | 329.93 | 652,130 |
| May 1, 2026 | 324.49 | 326.00 | 320.14 | 323.20 | 323.20 | 778,846 |
| Apr 30, 2026 | 327.54 | 329.20 | 318.93 | 323.90 | 323.90 | 1,023,103 |
| Apr 29, 2026 | 313.50 | 331.96 | 311.84 | 328.15 | 328.15 | 1,666,244 |
| Apr 28, 2026 | 299.08 | 305.06 | 290.60 | 303.79 | 303.79 | 1,714,405 |
| Apr 27, 2026 | 301.94 | 304.64 | 295.68 | 297.72 | 297.72 | 933,979 |
| Apr 24, 2026 | 299.75 | 303.71 | 293.67 | 303.16 | 303.16 | 830,790 |
| Apr 23, 2026 | 311.10 | 311.54 | 294.69 | 299.89 | 299.89 | 934,741 |
| Apr 22, 2026 | 316.50 | 318.54 | 308.70 | 311.18 | 311.18 | 536,718 |
| Apr 21, 2026 | 314.91 | 319.68 | 314.31 | 315.56 | 315.56 | 801,180 |
| Apr 20, 2026 | 310.50 | 314.44 | 310.00 | 314.00 | 314.00 | 490,441 |
| Apr 17, 2026 | 310.54 | 313.75 | 306.91 | 310.87 | 310.87 | 606,750 |
| Apr 16, 2026 | 301.69 | 308.16 | 300.01 | 308.06 | 308.06 | 650,060 |
| Apr 15, 2026 | 296.70 | 300.35 | 295.91 | 299.09 | 299.09 | 506,884 |
| Apr 14, 2026 | 300.00 | 301.73 | 294.45 | 295.19 | 295.19 | 572,398 |
| Apr 13, 2026 | 287.04 | 298.49 | 287.04 | 298.07 | 298.07 | 642,101 |
| Apr 10, 2026 | 294.50 | 295.14 | 284.00 | 289.81 | 289.81 | 639,636 |
| Apr 9, 2026 | 303.56 | 305.77 | 289.87 | 294.59 | 294.59 | 896,868 |
| Apr 8, 2026 | 315.09 | 315.34 | 303.58 | 304.76 | 304.76 | 946,331 |
| Apr 7, 2026 | 307.20 | 310.39 | 302.83 | 309.10 | 309.10 | 493,347 |
| Apr 6, 2026 | 306.44 | 308.90 | 304.85 | 307.64 | 307.64 | 505,053 |
| Apr 2, 2026 | 290.64 | 304.49 | 290.64 | 303.35 | 303.35 | 553,094 |
| Apr 1, 2026 | 290.82 | 297.31 | 289.00 | 295.65 | 295.65 | 526,819 |
| Mar 31, 2026 | 281.18 | 291.29 | 277.18 | 289.33 | 289.33 | 513,113 |
| Mar 30, 2026 | 283.41 | 285.73 | 278.16 | 279.73 | 279.73 | 536,565 |
| Mar 27, 2026 | 290.04 | 291.41 | 278.35 | 281.98 | 281.98 | 664,265 |
| Mar 26, 2026 | 297.24 | 304.00 | 292.49 | 293.15 | 293.15 | 642,521 |
| Mar 25, 2026 | 292.87 | 300.62 | 290.93 | 297.86 | 297.86 | 774,579 |
| Mar 24, 2026 | 286.83 | 290.91 | 285.00 | 289.04 | 289.04 | 445,416 |
| Mar 23, 2026 | 288.37 | 290.80 | 286.43 | 289.75 | 289.75 | 587,882 |
| Mar 20, 2026 | 291.06 | 295.51 | 282.25 | 284.28 | 284.28 | 2,968,140 |
| Mar 19, 2026 | 279.91 | 293.53 | 279.37 | 290.30 | 290.30 | 1,293,958 |
| Mar 18, 2026 | 286.03 | 289.38 | 281.77 | 282.20 | 282.20 | 608,419 |
| Mar 17, 2026 | 283.06 | 290.63 | 282.45 | 286.03 | 286.03 | 759,854 |
| Mar 16, 2026 | 289.31 | 292.10 | 282.66 | 283.73 | 283.73 | 841,070 |
| Mar 13, 2026 | 285.90 | 291.00 | 283.46 | 289.31 | 289.31 | 599,599 |
| Mar 12, 2026 | 287.14 | 289.82 | 282.51 | 282.69 | 282.69 | 433,154 |
| Mar 11, 2026 | 286.14 | 289.98 | 283.06 | 289.52 | 289.52 | 418,082 |
| Mar 10, 2026 | 286.84 | 289.99 | 281.99 | 286.14 | 286.14 | 415,340 |
| Mar 9, 2026 | 281.55 | 287.14 | 274.29 | 285.33 | 285.33 | 609,914 |
| Mar 6, 2026 | 277.05 | 286.79 | 275.86 | 286.22 | 286.22 | 582,134 |
| Mar 5, 2026 | 283.26 | 287.65 | 278.69 | 283.64 | 283.64 | 527,457 |
| Mar 4, 2026 | 280.48 | 286.96 | 277.26 | 286.12 | 286.12 | 713,335 |
| Mar 3, 2026 | 272.80 | 281.98 | 270.79 | 281.54 | 281.54 | 618,601 |
| Mar 2, 2026 | 271.58 | 279.45 | 269.84 | 278.00 | 278.00 | 507,311 |
| Feb 27, 2026 | 273.95 | 275.23 | 266.68 | 271.36 | 271.36 | 1,185,390 |
| Feb 26, 2026 | 280.77 | 283.53 | 275.81 | 277.52 | 277.52 | 842,387 |
| Feb 25, 2026 | 275.06 | 278.92 | 272.56 | 278.55 | 278.55 | 1,254,291 |
| Feb 24, 2026 | 269.57 | 275.38 | 266.08 | 272.03 | 272.03 | 632,541 |
| Feb 23, 2026 | 275.82 | 276.69 | 268.50 | 269.52 | 269.52 | 564,431 |
| Feb 20, 2026 | 279.00 | 287.57 | 277.64 | 278.39 | 278.39 | 685,393 |
| Feb 19, 2026 | 275.61 | 279.78 | 273.00 | 279.19 | 279.19 | 677,608 |
| Feb 18, 2026 | 270.13 | 278.72 | 267.62 | 277.69 | 277.69 | 535,458 |
| Feb 17, 2026 | 273.33 | 273.74 | 268.47 | 270.58 | 270.58 | 513,747 |
| Feb 13, 2026 | 265.37 | 275.38 | 262.89 | 273.93 | 273.93 | 586,484 |
| Feb 12, 2026 | 281.03 | 281.03 | 259.67 | 262.02 | 262.02 | 944,694 |
| Feb 11, 2026 | 284.50 | 284.98 | 277.94 | 282.67 | 282.67 | 427,483 |
| Feb 10, 2026 | 278.32 | 283.34 | 278.32 | 282.38 | 282.38 | 494,375 |
| Feb 9, 2026 | 276.57 | 279.01 | 274.98 | 278.74 | 278.74 | 578,378 |
| Feb 6, 2026 | 273.61 | 278.93 | 272.22 | 276.57 | 276.57 | 516,806 |
| Feb 5, 2026 | 276.07 | 277.73 | 269.08 | 271.21 | 271.21 | 541,264 |
| Feb 4, 2026 | 276.26 | 280.69 | 273.86 | 276.49 | 276.49 | 846,178 |
| Feb 3, 2026 | 281.37 | 285.09 | 272.19 | 274.63 | 274.63 | 1,216,275 |
| Feb 2, 2026 | 273.28 | 281.80 | 272.00 | 280.72 | 280.72 | 802,186 |
| Jan 30, 2026 | 280.46 | 283.80 | 272.08 | 275.61 | 275.61 | 1,026,107 |
| Jan 29, 2026 | 293.75 | 293.75 | 274.20 | 282.53 | 282.53 | 1,263,013 |
| Jan 28, 2026 | 298.50 | 303.98 | 285.00 | 292.30 | 292.30 | 2,875,237 |
| Jan 27, 2026 | 268.52 | 272.91 | 264.34 | 270.43 | 270.43 | 2,244,625 |
| Jan 26, 2026 | 261.87 | 268.28 | 261.85 | 267.45 | 267.45 | 1,295,194 |
| Jan 23, 2026 | 261.01 | 265.55 | 257.18 | 259.26 | 259.26 | 813,948 |
| Jan 22, 2026 | 263.57 | 267.40 | 261.06 | 262.00 | 262.00 | 701,501 |
| Jan 21, 2026 | 260.27 | 265.84 | 260.18 | 261.55 | 261.55 | 887,503 |
| Jan 20, 2026 | 262.73 | 267.06 | 259.44 | 259.70 | 259.70 | 923,107 |
| Jan 16, 2026 | 273.99 | 275.66 | 266.00 | 268.22 | 268.22 | 2,542,603 |
| Jan 15, 2026 | 277.30 | 280.75 | 272.52 | 273.99 | 273.99 | 1,187,823 |
| Jan 14, 2026 | 267.69 | 269.51 | 265.21 | 267.45 | 267.45 | 760,566 |
| Jan 13, 2026 | 270.63 | 273.37 | 267.61 | 269.81 | 269.81 | 601,371 |
| Jan 12, 2026 | 265.00 | 272.15 | 264.58 | 270.56 | 270.56 | 802,004 |
| Jan 9, 2026 | 270.49 | 272.13 | 264.86 | 269.31 | 269.31 | 667,477 |
| Jan 8, 2026 | 266.82 | 273.08 | 266.42 | 269.41 | 269.41 | 789,753 |
| Jan 7, 2026 | 269.00 | 271.02 | 265.31 | 267.92 | 267.92 | 709,764 |
| Jan 6, 2026 | 271.33 | 272.93 | 265.27 | 270.64 | 270.64 | 1,090,378 |
| Jan 5, 2026 | 263.79 | 275.15 | 262.28 | 272.06 | 272.06 | 1,449,648 |
| Jan 2, 2026 | 255.83 | 261.17 | 254.21 | 256.63 | 256.63 | 825,359 |
| Dec 31, 2025 | 259.13 | 259.81 | 255.20 | 255.26 | 255.26 | 1,237,970 |
| Dec 30, 2025 | 259.04 | 260.69 | 257.46 | 259.37 | 259.37 | 1,080,867 |
| Dec 29, 2025 | 262.86 | 263.36 | 257.74 | 259.43 | 259.43 | 962,573 |
| Dec 26, 2025 | 262.68 | 265.27 | 261.88 | 263.14 | 263.14 | 1,217,474 |
| Dec 24, 2025 | 260.46 | 262.74 | 259.30 | 262.33 | 262.33 | 793,717 |
| Dec 23, 2025 | 259.86 | 261.52 | 258.17 | 260.46 | 260.46 | 936,283 |
| Dec 22, 2025 | 257.90 | 262.62 | 257.78 | 260.40 | 260.40 | 1,105,433 |
| Dec 19, 2025 | 259.44 | 262.35 | 255.76 | 256.91 | 256.91 | 3,168,195 |
| Dec 18, 2025 | 256.26 | 260.40 | 252.04 | 259.11 | 259.11 | 1,129,078 |
| Dec 17, 2025 | 257.91 | 260.97 | 255.80 | 256.07 | 256.07 | 1,434,250 |
| Dec 16, 2025 | 260.82 | 261.73 | 256.13 | 258.26 | 258.26 | 1,464,100 |
| Dec 15, 2025 | 264.76 | 266.25 | 260.68 | 263.01 | 263.01 | 1,966,044 |
| Dec 12, 2025 | 264.53 | 265.99 | 259.52 | 262.67 | 262.67 | 1,414,407 |
| Dec 11, 2025 | 258.03 | 265.60 | 255.64 | 264.45 | 264.45 | 1,482,544 |
| Dec 10, 2025 | 256.55 | 260.16 | 255.20 | 258.08 | 258.08 | 1,287,397 |
| Dec 9, 2025 | 248.21 | 259.41 | 247.60 | 257.98 | 257.98 | 1,335,461 |
| Dec 8, 2025 | 248.66 | 252.56 | 248.02 | 248.21 | 248.21 | 1,153,231 |
| Dec 5, 2025 | 243.29 | 249.05 | 243.03 | 248.12 | 248.12 | 952,210 |
| Dec 4, 2025 | 240.50 | 245.22 | 239.32 | 243.33 | 243.33 | 1,093,669 |
| Dec 3, 2025 | 238.36 | 241.19 | 236.33 | 240.63 | 240.63 | 1,072,266 |
| Dec 2, 2025 | 239.87 | 241.24 | 233.96 | 238.52 | 238.52 | 1,247,129 |
| Dec 1, 2025 | 236.99 | 243.26 | 236.99 | 238.57 | 238.57 | 1,199,827 |
| Nov 28, 2025 | 240.45 | 242.48 | 237.71 | 239.16 | 239.16 | 558,446 |
| Nov 26, 2025 | 240.76 | 241.23 | 237.62 | 238.22 | 238.22 | 908,103 |
| Nov 25, 2025 | 236.14 | 242.02 | 236.14 | 240.01 | 240.01 | 1,120,083 |
| Nov 24, 2025 | 234.88 | 238.79 | 232.40 | 236.14 | 236.14 | 3,194,606 |
| Nov 21, 2025 | 226.99 | 238.04 | 225.83 | 234.29 | 234.29 | 3,011,679 |
| Nov 20, 2025 | 226.99 | 230.63 | 225.39 | 225.83 | 225.83 | 1,335,856 |
| Nov 19, 2025 | 225.45 | 228.91 | 223.76 | 223.99 | 223.99 | 750,689 |
| Nov 18, 2025 | 227.44 | 229.96 | 226.00 | 227.05 | 227.05 | 745,328 |
| Nov 17, 2025 | 232.23 | 234.24 | 227.88 | 228.64 | 228.64 | 812,277 |
| Nov 14, 2025 | 236.14 | 237.13 | 233.21 | 234.00 | 234.00 | 894,417 |
| Nov 13, 2025 | 240.17 | 241.88 | 236.53 | 238.87 | 238.87 | 1,121,452 |
| Nov 12, 2025 | 240.48 | 243.77 | 238.76 | 240.17 | 240.17 | 647,086 |
| Nov 11, 2025 | 240.77 | 242.00 | 237.54 | 238.51 | 238.51 | 881,560 |
| Nov 10, 2025 | 246.68 | 248.61 | 239.01 | 240.77 | 240.77 | 861,079 |
| Nov 7, 2025 | 245.81 | 246.53 | 242.03 | 245.74 | 245.74 | 957,187 |
| Nov 6, 2025 | 245.34 | 249.00 | 241.59 | 248.09 | 248.09 | 1,407,020 |
| Nov 5, 2025 | 242.12 | 250.56 | 241.95 | 246.49 | 246.49 | 1,257,733 |
| Nov 4, 2025 | 246.97 | 247.05 | 239.94 | 241.38 | 241.38 | 1,594,879 |
| Nov 3, 2025 | 252.98 | 253.25 | 247.57 | 249.04 | 249.04 | 1,539,160 |
| Oct 31, 2025 | 256.02 | 257.67 | 252.49 | 253.05 | 253.05 | 1,006,496 |
| Oct 30, 2025 | 257.27 | 261.45 | 256.01 | 256.69 | 256.69 | 936,825 |
| Oct 29, 2025 | 267.00 | 267.05 | 257.50 | 258.76 | 258.76 | 1,294,328 |
| Oct 28, 2025 | 262.35 | 276.19 | 261.50 | 267.58 | 267.58 | 2,755,007 |
| Oct 27, 2025 | 303.60 | 304.61 | 288.70 | 290.41 | 290.41 | 1,878,177 |
| Oct 24, 2025 | 305.35 | 305.35 | 298.24 | 298.34 | 298.34 | 458,579 |
| Oct 23, 2025 | 297.63 | 303.29 | 297.63 | 301.86 | 301.86 | 660,519 |
| Oct 22, 2025 | 300.01 | 300.98 | 294.21 | 297.83 | 297.83 | 589,741 |
| Oct 21, 2025 | 296.50 | 300.22 | 294.00 | 299.21 | 299.21 | 930,225 |
| Oct 20, 2025 | 300.13 | 302.00 | 295.03 | 296.50 | 296.50 | 842,953 |
| Oct 17, 2025 | 295.01 | 302.72 | 292.52 | 300.90 | 300.90 | 2,254,553 |
| Oct 16, 2025 | 324.68 | 325.52 | 287.53 | 295.35 | 295.35 | 3,040,112 |
| Oct 15, 2025 | 341.42 | 343.17 | 322.63 | 330.75 | 330.75 | 1,449,187 |
| Oct 14, 2025 | 336.88 | 345.47 | 335.12 | 343.17 | 343.17 | 746,151 |
| Oct 13, 2025 | 343.33 | 343.33 | 334.92 | 340.64 | 340.64 | 646,685 |
| Oct 10, 2025 | 344.46 | 346.00 | 331.39 | 331.75 | 331.75 | 334,954 |
| Oct 9, 2025 | 342.58 | 342.64 | 334.62 | 342.35 | 342.35 | 354,423 |
| Oct 8, 2025 | 333.38 | 343.84 | 332.15 | 342.58 | 342.58 | 704,667 |
| Oct 7, 2025 | 331.22 | 334.50 | 325.85 | 330.76 | 330.76 | 1,316,442 |
| Oct 6, 2025 | 325.88 | 333.00 | 325.69 | 329.00 | 329.00 | 280,017 |
| Oct 3, 2025 | 327.37 | 330.88 | 324.84 | 324.98 | 324.98 | 236,057 |
| Oct 2, 2025 | 328.05 | 329.06 | 324.48 | 327.18 | 327.18 | 296,970 |
| Oct 1, 2025 | 320.61 | 327.69 | 317.66 | 327.29 | 327.29 | 434,952 |
| Sep 30, 2025 | 323.00 | 324.80 | 320.44 | 323.19 | 323.19 | 428,416 |
| Sep 29, 2025 | 327.47 | 329.20 | 322.27 | 322.66 | 322.66 | 359,669 |
| Sep 26, 2025 | 324.35 | 326.14 | 320.49 | 324.87 | 324.87 | 269,343 |
| Sep 25, 2025 | 321.71 | 324.46 | 318.77 | 324.00 | 324.00 | 289,212 |
| Sep 24, 2025 | 325.34 | 325.90 | 322.92 | 324.47 | 324.47 | 366,147 |
| Sep 23, 2025 | 329.96 | 334.25 | 324.37 | 324.70 | 324.70 | 397,274 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
F5, Inc. Common Stock Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at FFIV, per a recent SEC DEF 14A filing. We estimate that the median employee at F5, INC. is paid $156,076.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|