Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 430.12 | 435.45 | 418.74 | 423.59 | 725,167 |
| September 15, 2026 | 412.12 | 431.67 | 412.06 | 430.88 | 638,400 |
| September 14, 2026 | 406.24 | 415.99 | 404.95 | 411.49 | 564,900 |
| September 11, 2026 | 400.74 | 415.54 |
Based on reports through September 30, 2025
F5 distributes load between servers and protects applications from attack — the node all the traffic passes through.
The classic product is an appliance sitting in front of the servers, deciding which one gets a request and filtering out malicious traffic along the way. It is embedded in the most sensitive point of the infrastructure of banks, carriers and government systems, and replacing it is an operation that risks an outage.
The move to cloud erodes that position: there the job is done by the platform's own tooling. The company answers by moving functions into software and subscriptions, but growth is slow. Stability comes from service income on the installed base. Risks: a shrinking appliance market and competition from cloud services. The company pays no dividend, directing cash into buybacks.
Address:801 5TH AVENUE, SEATTLE, WA, 98104, US
| 34m |
| DGIIDigi International Inc. | 72.32 | +312.30 % | 28m |
| SILCSilicom Ltd | 46.91 | +1,047.30 % | 9m |
| LTRXLantronix, Inc. | 5.94 | +949.30 % | 6m |
| WLDSWearable Devices Ltd. - Ordinary Share | 1.54 | +65.40 % | 3m |
| 400.74 |
| 411.71 |
| 455,000 |
| September 10, 2026 | 402.89 | 412.01 | 396.88 | 398.48 | 489,600 |
| September 09, 2026 | 390.76 | 406.92 | 389.44 | 404.63 | 663,500 |
| September 08, 2026 | 390.50 | 392.12 | 386.03 | 389.62 | 353,100 |
| September 04, 2026 | 391.45 | 395.29 | 389.62 | 390.47 | 312,500 |
| September 03, 2026 | 390.42 | 395.10 | 385.15 | 392.15 | 324,200 |
| September 02, 2026 | 398.57 | 398.57 | 384.95 | 391.08 | 359,300 |
| September 01, 2026 | 400.59 | 407.63 | 390.37 | 395.72 | 477,400 |
| August 31, 2026 | 395.86 | 408.91 | 395.06 | 407.13 | 877,900 |
| August 28, 2026 | 409.71 | 410.00 | 394.08 | 394.24 | 336,100 |
| August 27, 2026 | 403.39 | 414.17 | 402.19 | 410.22 | 512,000 |
| August 26, 2026 | 382.58 | 403.42 | 382.10 | 399.59 | 507,100 |
| August 25, 2026 | 382.26 | 386.21 | 378.35 | 382.75 | 361,800 |
| August 24, 2026 | 381.34 | 384.39 | 378.29 | 379.04 | 296,900 |
| August 21, 2026 | 379.58 | 385.45 | 376.54 | 384.63 | 575,500 |
| August 20, 2026 | 382.31 | 385.60 | 376.21 | 377.79 | 355,400 |
| August 19, 2026 | 397.33 | 397.50 | 381.70 | 382.63 | 425,700 |