FFIV: F5 Networks Inc.

As of Wednesday, April 24th, 2024

$ 182.35

+2.12 +1.18%

Open: 181.41
High: 182.46
Low: 179.40
Volume: 486,066
Previous Close on Tuesday, April 23rd, 2024

$ 180.23

+0.68 +0.38%

Open: 179.93
High: 181.54
Low: 179.71
Volume: 399,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 181.41 182.46 179.40 182.35 486,066 +2.12 +1.18
2024-04-23 179.93 181.54 179.71 180.23 399,796 +0.68 +0.38
2024-04-22 178.81 180.72 177.59 179.55 413,856 +2.22 +1.25
2024-04-19 179.61 179.72 176.94 177.33 411,790 -2.26 -1.26
2024-04-18 182.11 182.68 179.36 179.59 366,069 -1.71 -0.94
2024-04-17 183.80 184.02 181.28 181.30 332,746 -1.76 -0.96
2024-04-16 184.29 184.47 182.87 183.06 243,057 -0.72 -0.39
2024-04-15 189.67 189.67 183.71 183.78 402,058 -4.21 -2.24
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 182.68
On 2024-04-18		 176.94
On 2024-04-19		 1.05 0.58 182.68
On 2024-04-18		 176.94
On 2024-04-19		 -3.14 179.81
10D 192.98
On 2024-04-11		 176.94
On 2024-04-19		 -8.78 -4.59 192.98
On 2024-04-11		 176.94
On 2024-04-19		 -8.31 182.73
20D 196.35
On 2024-04-09		 176.94
On 2024-04-19		 -4.63 -2.48 196.35
On 2024-04-09		 176.94
On 2024-04-19		 -9.89 186.82
WTD 182.46
On 2024-04-24		 177.59
On 2024-04-22		 5.02 2.83 180.72
On 2024-04-22		 180.72
On 2024-04-22		 0.00 180.71
MTD 196.35
On 2024-04-09		 176.94
On 2024-04-19		 -7.24 -3.82 196.35
On 2024-04-09		 176.94
On 2024-04-19		 -9.89 186.55
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

182.35 +2.12 +1.18 486,066