Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	25.660	25.910	25.350	25.420	19.156	5,218,693
2023-12-01	25.450	26.140	25.300	25.980	19.578	3,929,247
2023-11-30	25.900	25.910	25.340	25.450	19.179	7,014,257
2023-11-29	25.790	26.380	25.480	25.680	19.352	9,277,455
2023-11-28	26.680	26.940	26.120	26.200	19.744	4,664,538
2023-11-27	26.260	26.700	26.100	26.670	20.098	4,628,045
2023-11-24	26.260	26.370	26.080	26.370	19.872	1,282,944
2023-11-22	26.430	26.680	26.220	26.320	19.834	2,429,604
2023-11-21	26.310	26.460	26.110	26.180	19.729	3,646,994
2023-11-20	26.330	26.630	26.260	26.540	20.000	4,865,180
2023-11-17	26.570	26.570	26.060	26.250	19.782	7,441,418
2023-11-16	26.440	26.770	26.280	26.380	19.879	4,982,354
2023-11-15	26.830	27.340	26.760	26.810	20.204	5,380,720
2023-11-14	26.410	27.000	26.360	26.800	20.196	4,442,796
2023-11-13	26.080	26.200	25.890	26.000	19.593	2,711,592
2023-11-10	25.680	26.180	25.650	26.090	19.661	5,059,188
2023-11-09	25.890	26.060	25.630	25.650	19.329	3,830,784
2023-11-08	25.740	26.000	25.490	25.830	19.465	3,062,318
2023-11-07	25.890	26.060	25.700	25.700	19.367	2,078,480
2023-11-06	26.130	26.160	25.860	25.950	19.555	2,881,713
2023-11-03	25.740	26.250	25.640	26.130	19.691	5,929,700
2023-11-02	26.060	26.250	25.330	25.360	19.111	6,272,994
2023-11-01	25.650	25.810	25.350	25.780	19.427	6,092,788
2023-10-31	25.560	25.820	25.420	25.720	19.382	4,583,591
2023-10-30	25.770	26.020	25.530	25.560	19.262	6,447,760
2023-10-27	25.740	25.970	25.350	25.720	19.382	9,994,566
2023-10-26	25.490	25.920	24.730	25.770	19.420	22,258,965
2023-10-25	23.750	23.970	23.140	23.220	17.498	11,078,725
2023-10-24	23.920	24.270	23.760	23.830	17.958	9,844,880
2023-10-23	24.000	24.070	23.610	23.720	17.875	7,545,322
2023-10-20	24.600	24.600	23.520	24.120	18.176	12,767,863
2023-10-19	25.710	25.800	24.710	24.760	18.659	5,439,108
2023-10-18	25.560	25.980	25.360	25.660	19.337	4,268,959
2023-10-17	25.990	26.550	25.780	25.940	19.548	11,242,079
2023-10-16	26.010	26.570	26.010	26.350	19.857	3,441,840
2023-10-13	26.620	26.780	25.730	25.770	19.420	3,829,987
2023-10-12	27.020	27.120	26.520	26.780	20.181	3,026,754
2023-10-11	27.000	27.380	26.740	26.960	20.317	4,359,062
2023-10-10	26.710	27.140	26.660	26.890	20.264	3,808,490
2023-10-09	26.160	26.740	26.030	26.600	20.045	2,708,009
2023-10-06	25.930	26.580	25.930	26.400	19.895	4,287,670
2023-10-05	26.540	26.800	26.010	26.040	19.623	4,345,129
2023-10-04	26.460	26.740	26.350	26.610	20.053	3,645,667
2023-10-03	26.610	27.000	26.230	26.370	19.872	4,928,478
2023-10-02	26.880	26.990	26.560	26.690	20.113	4,399,403
2023-09-29	26.760	27.180	26.610	26.980	20.332	8,941,459
2023-09-28	25.280	26.650	25.280	26.590	20.038	4,915,341
2023-09-27	25.390	25.640	24.990	25.150	18.953	3,049,977
2023-09-26	25.590	25.780	25.170	25.230	19.013	4,282,229
2023-09-25	25.730	26.040	25.650	25.810	19.450	3,917,702
2023-09-22	25.500	26.130	25.500	25.880	19.503	4,622,472
2023-09-21	25.520	25.660	25.390	25.420	19.156	3,530,882
2023-09-20	25.970	26.160	25.770	25.800	19.442	3,184,269
2023-09-19	25.470	25.860	25.370	25.800	19.442	2,642,588
2023-09-18	25.590	25.830	25.510	25.630	19.314	2,651,213
2023-09-15	26.350	26.420	25.640	25.690	19.360	3,619,791
2023-09-14	26.130	26.490	26.130	26.400	19.895	4,256,353
2023-09-13	26.240	26.430	25.930	26.100	19.668	2,546,115
2023-09-12	26.300	26.600	26.190	26.300	19.819	3,172,194
2023-09-11	26.430	26.600	26.070	26.500	19.970	3,925,001

← NewerPage 13 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.