FFIV: F5 Networks Inc.

As of Tuesday, July 28th, 2026

$ 403.46

-4.50 -1.10%

Open: 393.99
High: 414.00
Low: 366.93
Volume: 1,613,307
Previous Close on Monday, July 27th, 2026

$ 407.96

+15.75 +4.02%

Open: 398.80
High: 410.81
Low: 391.54
Volume: 1,517,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-28 393.99 414.00 366.93 403.46 1,613,297 -4.50 -1.10
2026-07-27 398.80 410.81 391.54 407.96 1,517,298 +15.75 +4.02
2026-07-24 393.77 393.77 385.37 392.21 530,757 +4.13 +1.06
2026-07-23 398.51 403.49 386.79 388.08 557,526 -12.53 -3.13
2026-07-22 405.20 408.60 399.56 400.61 542,134 -8.13 -1.99
2026-07-21 417.03 417.03 407.57 408.74 549,436 -3.18 -0.77
2026-07-20 410.98 419.84 410.98 411.92 397,331 +2.83 +0.69
2026-07-17 395.12 413.54 391.97 409.10 450,019 +5.69 +1.41
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 414.00
On 2026-07-28		 366.93
On 2026-07-28		 -5.28 -1.29 408.60
On 2026-07-22		 385.37
On 2026-07-24		 -5.69 398.46
10D 435.00
On 2026-07-15		 366.93
On 2026-07-28		 -27.80 -6.45 435.00
On 2026-07-15		 366.93
On 2026-07-28		 -15.65 404.70
20D 435.00
On 2026-07-15		 366.93
On 2026-07-28		 -7.10 -1.73 435.00
On 2026-07-15		 366.93
On 2026-07-28		 -15.65 413.17
WTD 414.00
On 2026-07-28		 366.93
On 2026-07-28		 11.25 2.87 410.81
On 2026-07-27		 410.81
On 2026-07-27		 0.00 405.71
MTD 435.00
On 2026-07-15		 366.93
On 2026-07-28		 -12.50 -3.01 435.00
On 2026-07-15		 366.93
On 2026-07-28		 -15.65 413.03
As of Tuesday, July 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

363.59 +1.98 +0.55 3,580,675
KO

The Coca-Cola Company

88.27 +4.20 +5.00 34,690,998
PFE

Pfizer Inc.

25.25 +0.58 +2.35 49,236,920
VZ

Verizon Communications Inc.

48.19 +0.87 +1.84 29,600,728
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,747.32 +537.24 +1.03 544,574,822
DJTA

Dow Jones Transportation Average

21,889.07 -177.24 -0.80 88,080,738
SPX

S&P 500 Index

7,428.78 +15.60 +0.21
OEX

S&P 100 Index

3,645.50 +10.07 +0.28
NDX

NASDAQ 100 Index

27,763.13 -276.08 -0.98
NYA

NYSE Composite Index

24,229.67 +134.35 +0.56
XAX

NYSE AMEX Composite Index

8,285.06 -52.49 -0.63
RUI

RUSSELL 1000 Index

4,048.25 +8.69 +0.22
RUT

Russell 2000 Index

2,953.80 +5.77 +0.20
RUA

Russell 3000 Index

4,229.42 +9.05 +0.21
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.82 -0.31 -1.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.38 -1.88
 
Recent
Ticker Last Chg %Chg Volume
EW

Edwards Lifesciences Corp

83.68 +0.64 +0.77 5,532,778
FFIV

F5 Networks Inc.

403.46 -4.50 -1.10 1,613,307