Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	15.080	15.280	14.530	14.680	11.063	3,803,978
2022-06-28	15.720	15.870	15.040	15.100	11.379	3,817,514
2022-06-27	15.350	15.730	15.270	15.550	11.718	4,255,689
2022-06-24	14.740	15.360	14.730	15.350	11.567	4,615,837
2022-06-23	14.630	14.690	14.350	14.580	10.987	3,817,779
2022-06-22	14.800	14.900	14.420	14.580	10.987	5,835,350
2022-06-21	15.240	15.350	14.940	14.950	11.266	5,496,434
2022-06-17	14.340	15.160	14.340	14.990	11.296	6,910,751
2022-06-16	15.240	15.430	14.050	14.490	10.919	8,359,835
2022-06-15	15.600	15.990	15.410	15.810	11.914	5,225,461
2022-06-14	15.650	15.740	15.390	15.540	11.711	3,433,613
2022-06-13	15.820	15.910	15.470	15.540	11.711	5,198,655
2022-06-10	16.510	16.660	16.180	16.370	12.336	5,373,023
2022-06-09	16.780	17.140	16.740	16.850	12.698	5,060,515
2022-06-08	17.150	17.260	16.910	16.950	12.773	3,779,296
2022-06-07	17.090	17.390	17.090	17.300	13.037	5,197,992
2022-06-06	17.450	18.290	17.290	17.380	13.097	10,685,137
2022-06-03	17.040	17.230	16.960	17.040	12.841	5,381,914
2022-06-02	16.890	17.400	16.690	17.280	13.022	3,716,131
2022-06-01	16.910	17.040	16.600	16.850	12.698	5,264,607
2022-05-31	17.100	17.220	16.900	17.070	12.864	4,888,801
2022-05-27	16.680	17.170	16.650	17.150	12.924	4,611,723
2022-05-26	16.180	16.670	16.180	16.570	12.487	4,896,497
2022-05-25	15.450	16.110	15.360	16.110	12.140	7,219,013
2022-05-24	15.970	16.100	15.340	15.630	11.778	5,982,514
2022-05-23	15.940	16.300	15.920	16.190	12.201	3,589,402
2022-05-20	16.300	16.400	15.430	15.800	11.907	4,601,771
2022-05-19	15.940	16.270	15.910	16.090	12.125	5,140,267
2022-05-18	16.800	16.860	16.180	16.230	12.231	5,920,676
2022-05-17	16.480	16.950	16.470	16.800	12.660	5,815,179
2022-05-16	16.120	16.270	15.930	16.150	12.170	4,072,961
2022-05-13	15.850	16.450	15.820	16.260	12.253	5,263,413
2022-05-12	15.850	15.940	15.320	15.690	11.824	6,763,852
2022-05-11	16.500	17.040	15.970	16.010	12.065	5,206,750
2022-05-10	16.560	16.900	16.040	16.610	12.517	5,972,296
2022-05-09	16.690	16.830	16.030	16.300	12.283	7,434,385
2022-05-06	17.040	17.070	16.550	16.950	12.773	8,006,455
2022-05-05	17.750	18.150	17.010	17.220	12.977	5,594,234
2022-05-04	17.210	17.860	17.130	17.740	13.369	5,811,995
2022-05-03	16.680	17.420	16.530	17.260	13.007	5,296,853
2022-05-02	16.410	16.660	16.240	16.580	12.494	4,731,020
2022-04-29	16.680	17.150	16.440	16.490	12.427	3,899,522
2022-04-28	16.410	17.100	16.260	16.910	12.743	4,027,710
2022-04-27	16.230	16.380	15.910	16.210	12.216	3,610,104
2022-04-26	16.680	16.680	16.150	16.190	12.201	3,271,851
2022-04-25	16.490	16.840	16.330	16.800	12.660	5,632,319
2022-04-22	17.110	17.110	16.430	16.530	12.457	5,604,452
2022-04-21	17.670	17.850	17.160	17.210	12.969	5,789,966
2022-04-20	17.420	17.750	17.280	17.620	13.278	4,799,096
2022-04-19	16.880	17.320	16.880	17.200	12.962	4,415,194
2022-04-18	16.970	17.250	16.810	16.920	12.751	2,923,381
2022-04-14	17.000	17.360	16.930	17.080	12.871	5,328,436
2022-04-13	16.690	17.070	16.560	17.070	12.864	4,500,255
2022-04-12	16.590	16.960	16.550	16.650	12.547	6,216,995
2022-04-11	16.680	17.050	16.540	16.570	12.487	4,763,532
2022-04-08	16.980	17.260	16.820	16.860	12.705	3,641,819
2022-04-07	17.110	17.320	16.970	17.130	12.909	4,993,103
2022-04-06	17.530	17.600	17.030	17.190	12.954	6,010,912
2022-04-05	18.020	18.570	17.740	17.800	13.414	6,635,531
2022-04-04	18.440	18.690	18.150	18.220	13.730	6,905,443

← NewerPage 19 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.