Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	26.380	26.510	26.130	26.240	19.774	2,813,505
2023-09-07	26.570	26.670	25.880	26.450	19.932	4,392,237
2023-09-06	26.730	26.930	26.480	26.650	20.083	4,408,825
2023-09-05	27.320	27.350	26.760	26.790	20.188	5,453,041
2023-09-01	27.670	27.790	27.430	27.510	20.731	4,474,644
2023-08-31	27.490	27.990	27.410	27.590	20.791	3,955,256
2023-08-30	27.300	27.610	27.240	27.320	20.588	2,948,461
2023-08-29	27.210	27.630	27.060	27.390	20.641	3,453,252
2023-08-28	26.510	27.330	26.320	27.200	20.497	6,267,819
2023-08-25	26.070	26.350	25.900	26.140	19.699	2,520,769
2023-08-24	26.550	26.830	26.030	26.070	19.646	3,101,066
2023-08-23	25.940	26.540	25.890	26.480	19.955	2,570,399
2023-08-22	26.240	26.440	25.920	25.940	19.548	4,728,101
2023-08-21	25.730	26.060	25.680	25.990	19.586	2,027,258
2023-08-18	25.210	25.780	25.060	25.700	19.367	2,866,320
2023-08-17	25.810	26.130	25.470	25.500	19.216	4,310,494
2023-08-16	26.200	26.290	25.620	25.640	19.322	3,386,239
2023-08-15	26.830	26.830	25.920	26.250	19.782	5,000,534
2023-08-14	26.430	26.700	26.350	26.670	20.098	2,505,509
2023-08-11	26.660	26.710	26.350	26.470	19.947	4,084,771
2023-08-10	27.300	27.400	26.680	26.870	20.249	3,421,404
2023-08-09	27.430	27.550	27.000	27.070	20.399	3,132,118
2023-08-08	27.290	27.530	27.060	27.530	20.746	4,213,756
2023-08-07	27.160	27.440	27.160	27.420	20.663	3,625,762
2023-08-04	26.710	27.350	26.670	27.030	20.369	3,007,646
2023-08-03	26.740	27.000	26.620	26.710	20.128	2,453,756
2023-08-02	27.060	27.320	26.690	26.960	20.317	4,026,782
2023-08-01	27.150	27.460	26.940	27.330	20.595	4,000,109
2023-07-31	27.110	27.570	27.040	27.360	20.618	4,353,887
2023-07-28	27.160	27.540	26.840	26.980	20.332	7,771,045
2023-07-27	28.500	28.670	26.930	27.000	20.347	13,605,598
2023-07-26	28.420	28.580	28.150	28.270	21.304	6,539,721
2023-07-25	28.230	28.620	28.100	28.420	21.417	6,310,947
2023-07-24	28.350	28.370	27.430	28.170	21.228	8,383,853
2023-07-21	28.860	28.900	28.180	28.400	21.402	6,125,565
2023-07-20	28.800	28.800	28.120	28.360	21.372	9,441,207
2023-07-19	28.560	28.820	28.400	28.790	21.696	5,164,551
2023-07-18	28.230	28.480	28.110	28.400	21.402	3,770,803
2023-07-17	27.860	28.350	27.830	28.210	21.259	3,466,788
2023-07-14	28.240	28.250	27.810	27.900	21.025	3,157,597
2023-07-13	28.130	28.400	28.060	28.280	21.311	4,468,938
2023-07-12	28.000	28.160	27.900	28.030	21.123	3,526,237
2023-07-11	27.980	28.000	27.630	27.860	20.995	3,964,014
2023-07-10	27.520	27.940	27.520	27.910	21.032	3,100,536
2023-07-07	27.280	27.850	27.260	27.550	20.761	3,194,753
2023-07-06	27.090	27.390	26.960	27.200	20.497	2,618,171
2023-07-05	27.370	27.400	27.100	27.290	20.565	3,757,931
2023-07-03	27.610	27.850	27.390	27.640	20.829	2,124,925
2023-06-30	27.430	27.930	27.420	27.640	20.829	4,126,174
2023-06-29	26.830	27.390	26.800	27.360	20.618	4,106,667
2023-06-28	26.360	26.680	26.260	26.660	20.090	3,985,512
2023-06-27	26.190	26.620	25.940	26.460	19.940	3,702,728
2023-06-26	26.330	26.660	26.080	26.100	19.668	3,389,689
2023-06-23	26.270	26.530	26.030	26.390	19.887	3,875,636
2023-06-22	26.940	26.980	26.550	26.570	20.023	3,689,458
2023-06-21	27.010	27.260	26.700	26.980	20.332	8,788,190
2023-06-20	26.490	27.320	26.380	27.170	20.475	6,321,563
2023-06-16	26.890	27.050	26.660	26.770	20.173	4,977,046
2023-06-15	26.600	26.880	26.350	26.850	20.234	11,170,553
2023-06-14	26.500	26.830	26.290	26.640	20.075	6,090,134

← NewerPage 14 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.