FFIV: F5 Networks Inc.

As of Friday, July 26th, 2024

$ 177.34

+3.61 +2.08%

Open: 174.11
High: 177.99
Low: 174.11
Volume: 465,404
Previous Close on Thursday, July 25th, 2024

$ 173.73

+3.29 +1.93%

Open: 171.85
High: 176.71
Low: 170.21
Volume: 690,864

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 174.11 177.99 174.11 177.34 465,404 +3.61 +2.08
2024-07-25 171.85 176.71 170.21 173.73 690,864 +3.29 +1.93
2024-07-24 173.75 174.04 170.21 170.44 506,442 -3.36 -1.93
2024-07-23 174.69 176.20 173.56 173.80 246,301 -1.57 -0.90
2024-07-22 176.20 177.35 173.86 175.37 678,615 +0.40 +0.23
2024-07-19 177.79 177.79 173.54 174.97 349,126 -1.99 -1.12
2024-07-18 180.42 181.50 176.06 176.96 315,581 -3.46 -1.92
2024-07-17 182.12 182.58 180.03 180.42 399,781 -2.59 -1.42
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 177.99
On 2024-07-26		 170.21
On 2024-07-24		 2.37 1.35 177.35
On 2024-07-22		 170.21
On 2024-07-24		 -4.03 174.14
10D 183.22
On 2024-07-16		 170.21
On 2024-07-24		 0.88 0.50 183.22
On 2024-07-16		 170.21
On 2024-07-24		 -7.10 176.48
20D 183.22
On 2024-07-16		 169.55
On 2024-07-05		 6.14 3.59 183.22
On 2024-07-16		 170.21
On 2024-07-24		 -7.10 174.52
WTD 177.99
On 2024-07-26		 170.21
On 2024-07-24		 2.37 1.35 177.35
On 2024-07-22		 170.21
On 2024-07-24		 -4.03 174.14
MTD 183.22
On 2024-07-16		 169.55
On 2024-07-05		 5.11 2.97 183.22
On 2024-07-16		 170.21
On 2024-07-24		 -7.10 174.64
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

177.34 +3.61 +2.08 465,404