Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	22.100	22.240	21.200	21.490	16.194	6,386,586
2022-12-16	21.960	22.270	21.540	22.100	16.654	7,643,122
2022-12-15	22.610	22.750	22.240	22.310	16.812	4,847,133
2022-12-14	23.230	23.420	22.690	22.950	17.295	7,759,898
2022-12-13	23.060	23.270	22.680	23.150	17.445	7,278,330
2022-12-12	22.350	22.610	22.170	22.550	16.993	5,528,813
2022-12-09	22.060	22.410	22.020	22.240	16.760	6,827,282
2022-12-08	21.660	22.250	21.660	22.040	16.609	6,567,588
2022-12-07	20.990	21.630	20.760	21.560	16.247	5,508,377
2022-12-06	21.260	21.400	20.880	21.170	15.953	5,181,802
2022-12-05	21.540	21.700	21.200	21.260	16.021	3,174,582
2022-12-02	21.510	22.080	21.340	21.760	16.398	3,367,661
2022-12-01	22.000	22.210	21.690	21.870	16.481	5,386,957
2022-11-30	20.600	21.980	20.520	21.980	16.564	7,210,785
2022-11-29	20.560	20.720	20.420	20.610	15.531	3,383,187
2022-11-28	20.500	20.760	20.410	20.550	15.486	3,680,169
2022-11-25	20.610	21.020	20.600	20.790	15.667	1,664,323
2022-11-23	20.840	21.050	20.560	20.590	15.516	4,409,090
2022-11-22	20.200	20.770	20.180	20.760	15.644	7,866,854
2022-11-21	20.370	20.500	19.860	20.090	15.139	3,436,930
2022-11-18	19.770	20.240	19.590	20.230	15.245	4,938,032
2022-11-17	19.430	19.560	19.150	19.530	14.717	4,859,209
2022-11-16	19.900	20.080	19.600	19.790	14.913	3,961,228
2022-11-15	19.860	20.150	19.550	20.080	15.132	7,681,738
2022-11-14	20.010	20.180	19.390	19.520	14.710	9,362,914
2022-11-11	20.000	20.500	19.920	20.060	15.117	8,435,872
2022-11-10	19.830	20.000	19.430	19.830	14.944	8,074,662
2022-11-09	19.500	19.940	18.920	19.070	14.371	6,050,457
2022-11-08	19.440	19.960	19.300	19.610	14.778	5,005,046
2022-11-07	19.110	19.400	18.750	19.290	14.537	5,325,384
2022-11-04	19.510	19.590	18.720	19.110	14.401	4,957,539
2022-11-03	19.080	19.280	18.790	19.090	14.386	4,332,124
2022-11-02	19.630	20.150	19.470	19.490	14.687	6,260,123
2022-11-01	19.850	19.950	19.490	19.880	14.981	8,827,469
2022-10-31	19.520	19.790	19.400	19.580	14.755	5,957,699
2022-10-28	19.080	19.850	19.020	19.720	14.861	7,306,197
2022-10-27	19.550	19.680	18.690	19.030	14.341	11,322,362
2022-10-26	18.400	18.910	18.350	18.480	13.926	8,616,742
2022-10-25	18.160	18.990	18.140	18.580	14.002	7,217,022
2022-10-24	18.080	18.380	17.860	18.320	13.806	4,323,366
2022-10-21	17.420	18.040	17.250	17.960	13.534	4,316,996
2022-10-20	17.570	17.850	17.200	17.370	13.090	4,175,804
2022-10-19	17.600	17.820	17.230	17.480	13.173	3,743,334
2022-10-18	17.980	18.340	17.640	17.770	13.391	4,929,407
2022-10-17	17.280	17.580	17.110	17.420	13.127	5,091,699
2022-10-14	17.310	17.380	16.700	16.870	12.713	5,027,738
2022-10-13	16.480	17.400	16.110	17.220	12.977	5,270,313
2022-10-12	16.870	17.000	16.720	16.870	12.713	3,241,861
2022-10-11	17.270	17.450	16.740	16.930	12.758	3,710,027
2022-10-10	17.700	17.830	17.160	17.370	13.090	2,425,889
2022-10-07	17.790	17.960	17.590	17.730	13.361	4,352,029
2022-10-06	18.180	18.590	17.980	18.110	13.647	5,914,704
2022-10-05	17.890	18.370	17.750	18.260	13.760	4,860,005
2022-10-04	17.770	18.180	17.660	18.170	13.693	5,027,738
2022-10-03	16.750	17.380	16.630	17.270	13.014	6,129,280
2022-09-30	16.690	17.130	16.630	16.660	12.555	5,897,719
2022-09-29	16.880	16.980	16.600	16.880	12.720	3,436,665
2022-09-28	16.400	17.250	16.400	17.170	12.939	4,629,638
2022-09-27	16.610	16.930	16.310	16.610	12.517	6,678,791
2022-09-26	16.750	17.100	16.180	16.330	12.306	11,586,966

← NewerPage 17 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.