Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	33.300	33.770	32.880	33.640	33.640	4,698,100
2024-05-24	32.440	33.330	32.370	33.170	33.170	4,832,600
2024-05-23	31.640	32.490	31.540	32.180	32.180	9,780,800
2024-05-22	29.750	31.390	29.750	31.370	31.370	5,551,200
2024-05-21	29.570	29.880	29.220	29.750	29.750	3,608,700
2024-05-20	29.260	30.200	29.210	29.840	29.840	3,175,000
2024-05-17	29.200	29.580	29.120	29.300	29.300	2,006,600
2024-05-16	29.350	29.630	29.110	29.160	29.160	1,836,200
2024-05-15	29.250	29.850	29.050	29.330	29.330	3,838,600
2024-05-14	28.590	29.070	28.590	28.990	28.990	2,880,500
2024-05-13	28.800	28.920	28.530	28.560	28.560	2,887,900
2024-05-10	29.020	29.150	28.620	28.660	28.660	2,084,200
2024-05-09	28.570	28.920	28.470	28.710	28.710	2,721,100
2024-05-08	29.000	29.290	28.540	28.560	28.560	8,108,100
2024-05-07	29.360	29.730	29.020	29.140	29.140	4,718,200
2024-05-06	28.130	29.310	28.070	29.190	29.190	5,885,700
2024-05-03	27.820	28.450	27.330	27.900	27.900	7,558,200
2024-05-02	25.850	27.420	25.650	27.420	27.420	10,495,200
2024-05-01	26.960	27.870	25.270	26.340	26.340	12,635,000
2024-04-30	29.050	29.780	28.590	28.650	28.650	5,807,800
2024-04-29	28.970	29.230	28.900	29.210	29.210	2,861,300
2024-04-26	28.710	29.160	28.680	28.970	28.970	2,934,600
2024-04-25	28.270	28.880	28.040	28.700	28.700	2,537,500
2024-04-24	28.750	28.990	28.260	28.500	28.500	2,640,700
2024-04-23	28.000	28.820	27.920	28.530	28.530	3,386,600
2024-04-22	27.430	27.860	27.240	27.630	27.630	2,664,700
2024-04-19	27.580	27.870	26.950	27.070	27.070	3,933,800
2024-04-18	27.950	28.640	27.400	27.630	27.630	3,622,900
2024-04-17	28.490	28.520	27.970	28.080	28.080	2,508,600
2024-04-16	27.820	28.420	27.750	28.200	28.200	2,704,900
2024-04-15	28.800	28.980	28.060	28.080	28.080	3,434,700
2024-04-12	28.810	28.920	28.340	28.380	28.380	3,964,900
2024-04-11	28.520	29.140	28.480	29.100	29.100	3,395,200
2024-04-10	28.130	28.640	28.040	28.450	28.450	2,756,400
2024-04-09	28.930	29.270	28.480	28.830	28.830	3,024,000
2024-04-08	29.170	29.300	28.680	28.770	28.770	3,030,800
2024-04-05	28.800	29.260	28.690	29.060	29.060	2,601,100
2024-04-04	29.520	29.900	28.560	28.590	28.590	3,673,300
2024-04-03	28.120	29.180	28.120	29.010	29.010	3,043,600
2024-04-02	28.130	28.510	27.920	28.440	28.440	2,368,200
2024-04-01	28.540	29.050	28.370	28.440	28.440	2,059,000
2024-03-28	28.540	28.650	28.280	28.610	28.610	1,960,600
2024-03-27	28.660	28.790	28.170	28.630	28.630	2,767,300
2024-03-26	28.900	29.140	28.520	28.530	28.530	2,875,600
2024-03-25	28.820	28.970	28.550	28.670	28.670	3,175,300
2024-03-22	28.450	28.760	28.190	28.730	28.730	4,369,500
2024-03-21	27.720	28.490	27.550	28.310	28.310	6,769,600
2024-03-20	26.790	27.240	26.790	27.110	27.110	4,816,200
2024-03-19	27.140	27.290	26.840	27.010	27.010	3,711,400
2024-03-18	27.320	27.460	26.870	27.390	27.390	7,420,500
2024-03-15	27.650	27.830	26.630	26.940	26.940	9,764,700
2024-03-14	28.740	28.930	28.030	28.230	28.230	5,045,800
2024-03-13	28.950	29.010	28.560	28.750	28.750	3,069,100
2024-03-12	29.040	29.110	28.680	28.930	28.930	3,270,100
2024-03-11	29.470	29.540	28.690	28.780	28.780	4,738,500
2024-03-08	30.870	30.930	29.780	29.820	29.820	3,506,900
2024-03-07	30.590	30.760	30.130	30.510	30.510	3,064,500
2024-03-06	30.520	30.920	30.420	30.640	30.640	4,602,400
2024-03-05	29.980	30.400	29.660	30.050	30.050	3,899,700
2024-03-04	29.380	30.010	29.290	29.970	29.970	5,024,300

← NewerPage 11 of 79 · 4,729 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.