Flex Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 28.200 | 29.160 | 28.130 | 29.000 | 29.000 | 4,603,800 |
| 2024-02-29 | 28.070 | 28.310 | 27.930 | 28.150 | 28.150 | 3,334,400 |
| 2024-02-28 | 27.420 | 28.080 | 27.210 | 27.890 | 27.890 | 3,625,900 |
| 2024-02-27 | 28.120 | 28.420 | 27.760 | 27.800 | 27.800 | 3,744,400 |
| 2024-02-26 | 28.000 | 28.250 | 27.910 | 28.000 | 28.000 | 3,913,400 |
| 2024-02-23 | 28.100 | 28.270 | 27.860 | 28.150 | 28.150 | 3,756,300 |
| 2024-02-22 | 27.730 | 28.100 | 27.600 | 27.990 | 27.990 | 5,315,400 |
| 2024-02-21 | 27.400 | 27.620 | 27.110 | 27.270 | 27.270 | 5,364,700 |
| 2024-02-20 | 27.710 | 28.030 | 27.270 | 27.730 | 27.730 | 4,755,200 |
| 2024-02-16 | 28.740 | 28.760 | 28.130 | 28.220 | 28.220 | 5,517,100 |
| 2024-02-15 | 28.500 | 29.020 | 28.450 | 28.570 | 28.570 | 8,541,500 |
| 2024-02-14 | 27.700 | 28.320 | 27.450 | 28.220 | 28.220 | 6,630,400 |
| 2024-02-13 | 26.810 | 27.290 | 26.690 | 27.080 | 27.080 | 5,320,100 |
| 2024-02-12 | 26.800 | 27.540 | 26.710 | 27.300 | 27.300 | 7,774,000 |
| 2024-02-09 | 25.550 | 26.720 | 25.550 | 26.650 | 26.650 | 7,834,400 |
| 2024-02-08 | 24.680 | 25.710 | 24.570 | 25.540 | 25.540 | 5,396,700 |
| 2024-02-07 | 24.260 | 24.530 | 24.110 | 24.510 | 24.510 | 4,390,400 |
| 2024-02-06 | 24.390 | 24.520 | 24.050 | 24.170 | 24.170 | 4,437,600 |
| 2024-02-05 | 24.760 | 25.160 | 24.450 | 24.550 | 24.550 | 4,716,600 |
| 2024-02-02 | 25.230 | 25.290 | 24.650 | 25.090 | 25.090 | 7,182,500 |
| 2024-02-01 | 24.860 | 25.960 | 24.370 | 25.040 | 25.040 | 19,640,700 |
| 2024-01-31 | 23.980 | 24.180 | 23.640 | 23.740 | 23.740 | 6,535,100 |
| 2024-01-30 | 23.490 | 24.040 | 23.430 | 24.030 | 24.030 | 7,304,100 |
| 2024-01-29 | 22.850 | 23.050 | 22.570 | 23.050 | 23.050 | 10,439,000 |
| 2024-01-26 | 23.310 | 23.330 | 22.870 | 23.010 | 23.010 | 4,377,500 |
| 2024-01-25 | 23.070 | 23.340 | 22.950 | 23.230 | 23.230 | 4,977,500 |
| 2024-01-24 | 23.260 | 23.350 | 22.910 | 23.030 | 23.030 | 3,598,000 |
| 2024-01-23 | 23.360 | 23.480 | 23.060 | 23.110 | 23.110 | 4,100,400 |
| 2024-01-22 | 23.210 | 23.360 | 22.980 | 23.170 | 23.170 | 3,293,200 |
| 2024-01-19 | 22.500 | 22.990 | 22.480 | 22.980 | 22.980 | 3,656,800 |
| 2024-01-18 | 22.370 | 22.500 | 22.030 | 22.490 | 22.490 | 5,651,000 |
| 2024-01-17 | 22.400 | 22.500 | 21.840 | 22.130 | 22.130 | 5,968,500 |
| 2024-01-16 | 23.300 | 23.300 | 22.630 | 22.740 | 22.740 | 4,084,000 |
| 2024-01-12 | 23.740 | 23.770 | 23.300 | 23.330 | 23.330 | 2,983,500 |
| 2024-01-11 | 23.180 | 23.630 | 23.010 | 23.610 | 23.610 | 4,611,800 |
| 2024-01-10 | 23.740 | 23.820 | 23.080 | 23.170 | 23.170 | 4,279,600 |
| 2024-01-09 | 23.350 | 23.770 | 23.350 | 23.760 | 23.760 | 3,980,100 |
| 2024-01-08 | 23.340 | 23.850 | 23.060 | 23.740 | 23.740 | 4,993,800 |
| 2024-01-05 | 23.030 | 23.470 | 23.020 | 23.290 | 23.290 | 5,979,800 |
| 2024-01-04 | 23.830 | 23.900 | 23.130 | 23.180 | 23.180 | 7,693,500 |
| 2024-01-03 | 23.830 | 23.980 | 22.510 | 23.740 | 23.740 | 17,277,700 |
| 2024-01-02 | 29.930 | 30.540 | 29.520 | 30.300 | 22.834 | 7,733,358 |
| 2023-12-29 | 30.650 | 30.650 | 30.160 | 30.460 | 22.954 | 3,341,651 |
| 2023-12-28 | 30.510 | 30.690 | 30.280 | 30.670 | 23.112 | 2,450,040 |
| 2023-12-27 | 30.540 | 30.750 | 30.440 | 30.560 | 23.029 | 3,345,234 |
| 2023-12-26 | 30.330 | 30.720 | 30.210 | 30.590 | 23.052 | 3,362,618 |
| 2023-12-22 | 30.190 | 30.380 | 29.900 | 30.330 | 22.856 | 3,429,764 |
| 2023-12-21 | 29.870 | 30.280 | 29.720 | 30.060 | 22.653 | 6,517,826 |
| 2023-12-20 | 30.000 | 30.330 | 29.550 | 29.590 | 22.298 | 6,552,063 |
| 2023-12-19 | 28.690 | 30.090 | 28.600 | 29.910 | 22.540 | 12,461,857 |
| 2023-12-18 | 29.200 | 29.360 | 28.660 | 28.690 | 21.620 | 4,532,501 |
| 2023-12-15 | 28.730 | 29.040 | 28.270 | 28.880 | 21.763 | 8,126,946 |
| 2023-12-14 | 26.800 | 28.700 | 26.690 | 28.660 | 21.598 | 13,713,085 |
| 2023-12-13 | 26.090 | 26.600 | 25.760 | 26.300 | 19.819 | 7,883,707 |
| 2023-12-12 | 25.840 | 26.220 | 25.630 | 26.130 | 19.691 | 5,874,098 |
| 2023-12-11 | 25.670 | 25.880 | 25.520 | 25.810 | 19.450 | 4,991,511 |
| 2023-12-08 | 25.330 | 25.720 | 25.310 | 25.670 | 19.344 | 3,806,101 |
| 2023-12-07 | 25.360 | 25.500 | 25.200 | 25.400 | 19.141 | 7,039,735 |
| 2023-12-06 | 25.400 | 25.570 | 25.240 | 25.250 | 19.028 | 5,034,903 |
| 2023-12-05 | 25.260 | 25.300 | 24.950 | 25.200 | 18.990 | 3,997,322 |
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.