Flex Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	31.690	32.180	31.690	31.800	31.800	1,978,800
2024-08-20	31.820	32.150	31.440	31.500	31.500	1,509,700
2024-08-19	31.750	32.030	31.560	31.970	31.970	2,276,800
2024-08-16	31.490	31.900	31.420	31.620	31.620	2,237,100
2024-08-15	31.000	31.860	30.930	31.650	31.650	2,451,100
2024-08-14	30.640	30.800	30.120	30.460	30.460	2,349,000
2024-08-13	29.950	30.720	29.930	30.350	30.350	1,790,100
2024-08-12	29.370	29.750	29.180	29.550	29.550	1,716,700
2024-08-09	28.960	29.350	28.670	29.290	29.290	1,159,100
2024-08-08	28.610	29.080	28.180	29.030	29.030	1,622,900
2024-08-07	29.300	29.410	28.070	28.100	28.100	2,527,000
2024-08-06	28.370	29.150	28.220	28.750	28.750	3,498,500
2024-08-05	26.180	28.330	26.020	28.190	28.190	4,696,900
2024-08-02	29.530	29.530	28.310	28.590	28.590	3,908,300
2024-08-01	32.090	32.570	30.560	30.670	30.670	3,034,000
2024-07-31	31.850	32.710	31.850	32.150	32.150	3,529,500
2024-07-30	31.730	32.030	30.890	31.240	31.240	3,106,900
2024-07-29	32.150	32.540	31.490	31.810	31.810	3,439,700
2024-07-26	31.420	32.590	31.390	32.010	32.010	4,862,900
2024-07-25	31.940	32.030	30.240	30.940	30.940	6,341,600
2024-07-24	31.820	33.700	31.660	31.760	31.760	7,559,400
2024-07-23	29.510	29.960	29.430	29.720	29.720	3,343,400
2024-07-22	29.360	29.620	28.920	29.480	29.480	3,141,000
2024-07-19	29.280	29.450	28.920	29.040	29.040	2,288,900
2024-07-18	31.130	31.230	28.900	29.220	29.220	4,655,200
2024-07-17	31.200	31.570	30.740	31.030	31.030	4,042,100
2024-07-16	30.550	31.830	30.410	31.820	31.820	2,903,600
2024-07-15	30.430	31.120	30.220	30.280	30.280	2,175,000
2024-07-12	30.280	30.780	29.850	30.390	30.390	2,271,200
2024-07-11	30.170	30.550	29.960	30.120	30.120	2,538,500
2024-07-10	29.630	29.970	29.470	29.950	29.950	2,008,200
2024-07-09	29.650	29.730	29.280	29.300	29.300	2,095,600
2024-07-08	29.600	29.990	29.510	29.640	29.640	2,420,800
2024-07-05	30.100	30.290	29.440	29.500	29.500	2,013,400
2024-07-03	29.470	30.270	29.420	30.100	30.100	2,168,800
2024-07-02	29.640	30.060	29.180	29.470	29.470	2,572,200
2024-07-01	29.550	29.790	29.170	29.660	29.660	3,050,600
2024-06-28	29.610	30.030	29.250	29.490	29.490	4,543,200
2024-06-27	30.340	30.610	29.230	29.370	29.370	6,316,600
2024-06-26	30.600	30.640	30.020	30.300	30.300	3,867,700
2024-06-25	30.530	30.820	30.210	30.740	30.740	2,510,000
2024-06-24	30.560	30.880	30.300	30.510	30.510	3,294,800
2024-06-21	30.270	30.850	29.970	30.660	30.660	5,923,900
2024-06-20	31.250	31.320	30.360	30.610	30.610	4,987,600
2024-06-18	31.730	32.230	31.350	31.620	31.620	4,453,400
2024-06-17	31.400	31.850	31.120	31.580	31.580	3,766,100
2024-06-14	31.610	31.730	31.130	31.260	31.260	2,867,800
2024-06-13	31.970	32.060	31.350	32.020	32.020	2,826,900
2024-06-12	32.590	32.760	31.770	31.970	31.970	3,454,500
2024-06-11	32.470	32.620	31.930	32.140	32.140	2,977,000
2024-06-10	31.920	32.850	31.840	32.740	32.740	4,164,100
2024-06-07	32.050	32.370	31.760	31.970	31.970	2,825,900
2024-06-06	33.570	33.740	32.060	32.260	32.260	5,222,300
2024-06-05	32.510	33.630	32.510	33.590	33.590	4,297,700
2024-06-04	32.830	33.040	32.220	32.330	32.330	4,267,400
2024-06-03	33.380	33.960	32.690	33.160	33.160	3,844,200
2024-05-31	33.830	33.890	32.550	33.130	33.130	5,939,500
2024-05-30	33.480	34.120	33.400	33.780	33.780	4,945,400
2024-05-29	33.460	33.630	33.200	33.280	33.280	3,443,100
2024-05-28	33.300	33.770	32.880	33.640	33.640	4,698,100

← NewerPage 10 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-01-03	1327:1000
2000-10-17	2:1
1999-12-23	2:1
1999-01-12	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.