FFIV: F5 Networks Inc.

As of Wednesday, April 29th, 2026

$ 303.65

-- 0 0%

Open: 303.65
High: 303.65
Low: 303.65
Volume: N/A
Previous Close on Tuesday, April 28th, 2026

$ 303.65

+5.93 +1.99%

Open: 299.08
High: 305.06
Low: 290.60
Volume: 1,641,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 299.08 305.06 290.60 303.65 1,641,878 +5.93 +1.99
2026-04-27 301.94 304.64 295.68 297.72 933,252 -5.44 -1.79
2026-04-24 299.75 303.71 293.67 303.16 818,841 +3.27 +1.09
2026-04-23 311.10 311.54 294.69 299.89 934,412 -11.29 -3.63
2026-04-22 316.50 318.54 308.70 311.18 535,953 -4.38 -1.39
2026-04-21 314.91 319.68 314.31 315.56 800,878 +1.56 +0.50
2026-04-20 310.50 314.44 310.00 314.00 483,565 +3.13 +1.01
2026-04-17 310.54 313.75 306.91 310.87 606,501 +2.81 +0.91
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 318.54
On 2026-04-22		 290.60
On 2026-04-28		 -11.91 -3.77 318.54
On 2026-04-22		 290.60
On 2026-04-28		 -8.77 303.12
10D 319.68
On 2026-04-21		 290.60
On 2026-04-28		 8.46 2.87 319.68
On 2026-04-21		 290.60
On 2026-04-28		 -9.10 306.32
20D 319.68
On 2026-04-21		 277.18
On 2026-03-31		 23.92 8.55 315.34
On 2026-04-08		 284.00
On 2026-04-10		 -9.94 302.53
WTD 305.06
On 2026-04-28		 290.60
On 2026-04-28		 0.49 0.16 304.64
On 2026-04-27		 304.64
On 2026-04-27		 0.00 300.69
MTD 319.68
On 2026-04-21		 284.00
On 2026-04-10		 14.32 4.95 315.34
On 2026-04-08		 284.00
On 2026-04-10		 -9.94 303.23
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 0.00 0.00 18,743
KO

The Coca-Cola Company

78.35 0.00 0.00 39,413
PFE

Pfizer Inc.

26.48 0.00 0.00 122,447
VZ

Verizon Communications Inc.

47.24 -0.01 -0.02 14,179
VIX

CBOE Volatility Index

17.97 +0.06 +0.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 0.00 0.00
DJTA

Dow Jones Transportation Average

20,732.82 0.00 0.00
SPX

S&P 500 Index

7,138.80 -0.03 0.00
OEX

S&P 100 Index

3,524.59 0.00 0.00
NDX

NASDAQ 100 Index

27,029.01 0.00 0.00
NYA

NYSE Composite Index

22,835.59 -0.14 0.00
XAX

NYSE AMEX Composite Index

8,888.15 -0.51 -0.01
RUI

RUSSELL 1000 Index

3,886.63 -0.02 0.00
RUT

Russell 2000 Index

2,756.05 0.00 0.00
RUA

Russell 3000 Index

4,054.55 -0.02 0.00
VIX

CBOE Volatility Index

17.97 +0.06 +0.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 -0.07 -0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 -0.07 -0.34
 
Recent
Ticker Last Chg %Chg Volume
EW

Edwards Lifesciences Corp

82.28 0.00 0.00
FFIV

F5 Networks Inc.

303.65 0.00 0.00