Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	26.700	26.880	26.400	26.610	20.053	5,817,435
2023-06-12	26.380	26.740	26.360	26.690	20.113	4,158,818
2023-06-09	26.530	26.600	26.190	26.330	19.842	2,821,998
2023-06-08	26.410	26.540	26.210	26.390	19.887	4,061,416
2023-06-07	26.230	26.750	26.230	26.550	20.008	6,062,798
2023-06-06	25.730	26.310	25.620	26.230	19.766	3,921,816
2023-06-05	26.060	26.160	25.620	25.870	19.495	4,107,198
2023-06-02	25.790	26.230	25.720	26.130	19.691	3,719,979
2023-06-01	25.500	25.720	25.200	25.540	19.246	2,789,752
2023-05-31	25.500	25.770	25.010	25.390	19.133	6,038,248
2023-05-30	26.250	26.270	25.680	25.800	19.442	6,175,991
2023-05-26	25.600	26.040	25.390	25.910	19.525	8,458,298
2023-05-25	24.800	25.560	24.700	25.470	19.194	9,210,972
2023-05-24	24.440	24.580	24.270	24.500	18.463	3,882,935
2023-05-23	24.380	25.140	24.380	24.570	18.515	7,111,526
2023-05-22	24.240	24.610	24.240	24.510	18.470	4,132,411
2023-05-19	24.380	24.430	23.960	24.300	18.312	5,245,233
2023-05-18	24.000	24.460	23.810	24.190	18.229	7,760,561
2023-05-17	23.560	24.470	23.420	23.940	18.041	6,931,850
2023-05-16	23.540	23.900	23.380	23.380	17.619	6,341,733
2023-05-15	23.610	23.810	23.410	23.600	17.785	8,572,155
2023-05-12	23.130	24.090	23.070	23.610	17.792	15,545,274
2023-05-11	21.680	23.120	21.580	23.000	17.332	20,533,069
2023-05-10	21.000	21.350	20.830	21.140	15.931	11,280,031
2023-05-09	20.690	21.130	20.690	20.920	15.765	7,588,184
2023-05-08	20.500	20.840	20.410	20.830	15.697	8,542,032
2023-05-05	20.480	20.830	20.380	20.500	15.448	5,879,008
2023-05-04	20.010	20.250	19.850	20.120	15.162	4,487,914
2023-05-03	20.420	20.620	20.110	20.120	15.162	5,223,736
2023-05-02	20.580	20.690	20.160	20.320	15.313	6,086,020
2023-05-01	20.530	21.060	20.530	20.700	15.599	4,683,248
2023-04-28	20.120	20.630	20.100	20.570	15.501	4,997,747
2023-04-27	19.840	20.200	19.440	20.180	15.207	7,727,254
2023-04-26	19.660	20.080	19.520	19.840	14.951	7,141,251
2023-04-25	20.350	20.420	19.640	19.680	14.830	6,639,910
2023-04-24	20.580	20.770	20.550	20.650	15.561	4,633,486
2023-04-21	20.760	20.790	20.400	20.630	15.546	4,433,507
2023-04-20	20.860	21.030	20.660	20.780	15.659	9,880,046
2023-04-19	21.570	21.600	21.020	21.150	15.938	5,507,581
2023-04-18	21.740	21.900	21.480	21.850	16.466	4,103,880
2023-04-17	21.520	21.830	21.520	21.610	16.285	3,223,150
2023-04-14	21.690	21.930	21.490	21.680	16.338	2,273,815
2023-04-13	21.600	21.940	21.260	21.760	16.398	2,480,561
2023-04-12	21.630	21.840	21.430	21.480	16.187	3,674,728
2023-04-11	21.700	21.820	21.400	21.440	16.157	3,016,404
2023-04-10	21.170	21.700	21.100	21.560	16.247	2,803,022
2023-04-06	21.530	21.640	21.310	21.350	16.089	3,014,413
2023-04-05	21.560	21.760	21.410	21.690	16.345	2,785,771
2023-04-04	22.620	22.620	21.620	21.760	16.398	4,629,505
2023-04-03	22.900	23.070	22.430	22.540	16.986	4,578,017
2023-03-31	22.280	23.030	22.280	23.010	17.340	5,231,299
2023-03-30	22.390	22.540	22.170	22.280	16.790	3,354,523
2023-03-29	21.740	22.170	21.660	22.140	16.684	4,496,672
2023-03-28	21.250	21.540	21.120	21.510	16.210	4,287,139
2023-03-27	21.190	21.570	21.120	21.280	16.036	3,199,928
2023-03-24	21.220	21.310	20.810	20.990	15.818	3,117,919
2023-03-23	21.530	22.050	21.040	21.460	16.172	4,769,238
2023-03-22	21.450	21.970	21.280	21.300	16.051	5,632,186
2023-03-21	21.320	21.760	21.320	21.560	16.247	4,769,503
2023-03-20	20.850	21.370	20.810	21.010	15.833	5,545,798

← NewerPage 15 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.