FFIV: F5 Networks Inc.

As of Tuesday, April 29th, 2025

$ 262.72

-2.35 -0.89%

Open: 260.03
High: 265.96
Low: 256.49
Volume: 1,279,808
Previous Close on Monday, April 28th, 2025

$ 265.07

-4.96 -1.84%

Open: 270.22
High: 271.48
Low: 263.88
Volume: 869,742

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 260.03 265.96 256.49 262.72 1,279,808 -2.35 -0.89
2025-04-28 270.22 271.48 263.88 265.07 869,742 -4.96 -1.84
2025-04-25 268.33 270.36 264.82 270.03 605,632 +1.87 +0.70
2025-04-24 261.15 269.78 261.15 268.16 495,412 +5.70 +2.17
2025-04-23 260.72 265.99 256.56 262.46 568,780 +7.69 +3.02
2025-04-22 254.17 257.45 252.60 254.77 524,294 +3.97 +1.58
2025-04-21 255.78 258.22 247.84 250.80 370,682 -7.81 -3.02
2025-04-17 262.10 262.83 256.70 258.61 404,776 -0.37 -0.14
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 271.48
On 2025-04-28		 256.49
On 2025-04-29		 7.95 3.12 271.48
On 2025-04-28		 256.49
On 2025-04-29		 -5.52 265.69
10D 271.48
On 2025-04-28		 247.84
On 2025-04-21		 0.03 0.01 265.52
On 2025-04-15		 247.84
On 2025-04-21		 -6.66 261.51
20D 274.54
On 2025-04-02		 227.04
On 2025-04-07		 -3.55 -1.33 274.54
On 2025-04-02		 227.04
On 2025-04-07		 -17.30 258.76
WTD 271.48
On 2025-04-28		 256.49
On 2025-04-29		 -7.31 -2.71 271.48
On 2025-04-28		 256.49
On 2025-04-29		 -5.52 263.90
MTD 274.54
On 2025-04-02		 227.04
On 2025-04-07		 -3.55 -1.33 274.54
On 2025-04-02		 227.04
On 2025-04-07		 -17.30 258.76
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
BLUE

bluebird bio Inc.

4.12 -0.07 -1.67 73,102
AGR

Avangrid Inc.

36.02 0.00 0.00
EVR

Evercore Inc.

199.00 +1.78 +0.90 717,022
CBSH

Commerce Bancshares Inc.

61.18 +0.15 +0.25 430,029
FFIV

F5 Networks Inc.

262.72 -2.35 -0.89 1,279,808