Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	17.090	17.240	16.610	16.890	12.728	4,412,939
2022-09-22	17.790	17.890	17.260	17.440	13.142	3,404,153
2022-09-21	18.150	18.500	17.820	17.870	13.467	5,198,655
2022-09-20	18.250	18.270	17.830	18.060	13.610	4,050,402
2022-09-19	17.420	18.400	17.420	18.400	13.866	7,227,771
2022-09-16	17.620	17.870	17.490	17.740	13.369	5,080,287
2022-09-15	18.210	18.600	17.930	18.060	13.610	4,765,390
2022-09-14	18.360	18.430	18.070	18.370	13.843	3,264,420
2022-09-13	18.790	18.840	18.270	18.360	13.836	4,005,682
2022-09-12	19.470	19.630	18.960	19.440	14.650	7,277,666
2022-09-09	19.190	19.550	19.080	19.360	14.589	7,291,865
2022-09-08	17.830	18.970	17.740	18.960	14.288	10,851,012
2022-09-07	17.240	18.090	17.170	18.040	13.595	7,723,140
2022-09-06	17.450	17.550	17.060	17.300	13.037	4,158,155
2022-09-02	17.610	17.820	17.270	17.350	13.075	3,363,282
2022-09-01	17.520	17.640	17.020	17.370	13.090	5,485,420
2022-08-31	18.030	18.190	17.780	17.810	13.421	3,848,035
2022-08-30	18.290	18.420	17.970	18.040	13.595	3,279,415
2022-08-29	17.930	18.500	17.910	18.280	13.775	3,728,074
2022-08-26	18.730	18.860	18.130	18.150	13.678	2,998,622
2022-08-25	18.310	18.760	18.300	18.740	14.122	3,320,950
2022-08-24	17.980	18.320	17.980	18.160	13.685	6,893,765
2022-08-23	18.150	18.430	18.140	18.170	13.693	2,898,035
2022-08-22	18.050	18.410	17.910	18.150	13.678	3,692,643
2022-08-19	19.070	19.190	18.470	18.560	13.986	5,463,392
2022-08-18	18.540	19.540	18.500	19.440	14.650	7,299,827
2022-08-17	18.580	18.660	18.090	18.580	14.002	5,558,803
2022-08-16	19.010	19.100	18.720	18.760	14.137	6,892,969
2022-08-15	18.770	19.110	18.650	18.950	14.280	6,174,929
2022-08-12	18.710	19.380	18.710	18.850	14.205	8,590,069
2022-08-11	18.570	19.210	18.490	18.640	14.047	10,220,554
2022-08-10	17.250	18.520	17.250	18.440	13.896	12,850,270
2022-08-09	17.170	17.320	16.840	16.860	12.705	6,465,011
2022-08-08	17.180	17.560	17.170	17.310	13.045	7,919,403
2022-08-05	16.890	17.260	16.720	17.160	12.931	4,112,373
2022-08-04	16.930	17.060	16.760	16.950	12.773	5,362,540
2022-08-03	16.640	16.920	16.400	16.840	12.690	3,783,144
2022-08-02	16.370	16.720	16.300	16.590	12.502	4,595,666
2022-08-01	16.560	16.770	16.430	16.630	12.532	4,318,987
2022-07-29	16.400	17.160	16.380	16.800	12.660	9,705,811
2022-07-28	16.000	16.590	15.620	16.410	12.366	13,940,002
2022-07-27	15.340	15.740	15.190	15.600	11.756	6,918,978
2022-07-26	15.070	15.300	14.930	15.200	11.454	5,969,642
2022-07-25	15.270	15.370	15.130	15.230	11.477	3,541,498
2022-07-22	15.600	15.660	15.060	15.250	11.492	4,940,421
2022-07-21	15.370	15.660	15.280	15.640	11.786	3,380,533
2022-07-20	14.970	15.420	14.920	15.350	11.567	2,992,252
2022-07-19	14.660	15.130	14.520	15.080	11.364	5,026,145
2022-07-18	14.570	14.780	14.300	14.360	10.821	6,143,081
2022-07-15	14.360	14.500	13.960	14.480	10.912	3,267,738
2022-07-14	14.190	14.220	13.750	14.150	10.663	4,615,041
2022-07-13	14.140	14.400	14.010	14.300	10.776	4,108,127
2022-07-12	14.340	14.740	14.300	14.480	10.912	4,187,481
2022-07-11	14.460	14.560	14.320	14.340	10.806	2,444,998
2022-07-08	14.560	14.770	14.460	14.630	11.025	1,636,058
2022-07-07	14.510	14.770	14.320	14.630	11.025	2,586,588
2022-07-06	14.090	14.360	13.910	14.260	10.746	3,889,172
2022-07-05	13.960	14.190	13.630	14.160	10.671	4,583,458
2022-07-01	14.290	14.580	13.970	14.250	10.739	3,080,763
2022-06-30	14.510	14.780	14.250	14.470	10.904	3,812,869

← NewerPage 18 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.