Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	21.040	21.050	20.360	20.730	15.622	8,189,713
2023-03-16	20.430	21.130	19.980	21.080	15.886	12,447,658
2023-03-15	20.950	21.110	20.220	20.750	15.637	13,302,379
2023-03-14	21.480	21.730	20.970	21.360	16.097	9,365,170
2023-03-13	21.170	21.800	21.080	21.130	15.923	7,037,346
2023-03-10	22.280	22.640	21.580	21.650	16.315	4,692,405
2023-03-09	23.070	23.100	22.270	22.320	16.820	4,485,127
2023-03-08	22.960	23.100	22.580	22.960	17.302	4,485,525
2023-03-07	23.080	23.230	22.730	22.840	17.212	2,938,243
2023-03-06	22.900	23.530	22.900	23.020	17.347	5,418,672
2023-03-03	22.940	23.080	22.800	22.900	17.257	2,734,549
2023-03-02	22.560	22.850	22.330	22.760	17.152	3,827,068
2023-03-01	22.810	23.180	22.590	22.770	17.159	5,236,740
2023-02-28	23.140	23.140	22.730	22.760	17.152	5,028,268
2023-02-27	23.500	23.580	23.020	23.090	17.400	2,554,210
2023-02-24	23.010	23.350	22.880	23.240	17.513	4,224,106
2023-02-23	23.580	23.640	23.150	23.390	17.626	2,851,060
2023-02-22	23.570	23.600	22.860	23.220	17.498	4,706,338
2023-02-21	23.450	23.740	23.140	23.170	17.460	4,444,654
2023-02-17	24.120	24.220	23.690	23.730	17.882	3,424,191
2023-02-16	24.290	24.590	24.080	24.240	18.267	3,507,526
2023-02-15	24.560	24.810	24.300	24.520	18.478	11,404,371
2023-02-14	24.400	24.860	24.260	24.680	18.598	3,804,244
2023-02-13	24.500	24.630	24.340	24.450	18.425	5,779,085
2023-02-10	23.170	24.550	23.160	24.440	18.418	11,871,475
2023-02-09	24.490	24.980	23.280	23.300	17.558	17,810,994
2023-02-08	24.310	24.470	23.820	24.150	18.199	9,211,371
2023-02-07	24.380	24.550	23.940	24.450	18.425	7,058,313
2023-02-06	24.110	24.600	24.000	24.490	18.455	7,241,439
2023-02-03	24.000	24.560	23.870	24.420	18.402	7,368,433
2023-02-02	24.160	24.740	24.070	24.340	18.342	12,238,921
2023-02-01	23.190	23.930	23.150	23.780	17.920	6,827,548
2023-01-31	23.210	23.460	23.060	23.350	17.596	7,413,551
2023-01-30	23.250	23.500	23.030	23.030	17.355	6,499,381
2023-01-27	23.920	23.990	23.350	23.540	17.739	9,949,979
2023-01-26	24.320	24.490	23.240	23.930	18.033	10,719,639
2023-01-25	24.150	24.420	23.890	24.360	18.357	8,279,286
2023-01-24	24.280	24.890	24.270	24.540	18.493	8,805,839
2023-01-23	24.210	24.730	24.210	24.420	18.402	6,746,601
2023-01-20	24.130	24.320	23.660	24.240	18.267	4,985,406
2023-01-19	23.300	23.700	23.110	23.620	17.800	7,480,299
2023-01-18	24.000	24.200	23.540	23.620	17.800	10,082,679
2023-01-17	25.030	25.120	23.860	23.910	18.018	14,472,395
2023-01-13	23.230	24.080	23.140	24.030	18.109	8,258,850
2023-01-12	23.390	23.840	23.060	23.450	17.671	8,879,753
2023-01-11	23.250	23.850	22.990	23.400	17.634	11,488,370
2023-01-10	23.030	23.340	22.780	23.080	17.393	6,215,005
2023-01-09	22.460	23.230	22.460	23.160	17.453	5,868,259
2023-01-06	21.940	22.480	21.730	22.270	16.782	4,675,021
2023-01-05	21.410	21.960	21.160	21.610	16.285	8,169,012
2023-01-04	21.790	22.080	21.360	21.580	16.262	3,751,164
2023-01-03	21.650	21.870	21.290	21.560	16.247	4,286,608
2022-12-30	21.190	21.490	21.040	21.460	16.172	2,439,955
2022-12-29	21.060	21.480	20.940	21.410	16.134	2,489,717
2022-12-28	21.440	21.460	20.910	20.910	15.757	2,493,300
2022-12-27	21.470	21.630	21.320	21.460	16.172	2,290,800
2022-12-23	21.500	21.670	21.200	21.480	16.187	2,661,564
2022-12-22	21.570	21.620	21.180	21.590	16.270	3,414,238
2022-12-21	21.580	21.990	21.430	21.830	16.451	3,845,779
2022-12-20	21.400	21.660	21.170	21.360	16.097	5,065,557

← NewerPage 16 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.