Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	18.520	18.730	18.250	18.510	13.949	6,252,426
2022-03-31	17.810	19.300	17.610	18.550	13.979	26,916,205
2022-03-30	17.650	17.800	17.320	17.370	13.090	2,817,486
2022-03-29	17.470	17.810	17.300	17.710	13.346	3,367,793
2022-03-28	17.270	17.310	16.960	17.290	13.029	3,041,617
2022-03-25	17.190	17.520	17.000	17.300	13.037	8,266,547
2022-03-24	17.070	17.240	16.860	17.220	12.977	4,054,383
2022-03-23	17.110	17.450	16.990	17.000	12.811	6,165,242
2022-03-22	17.420	17.570	17.290	17.310	13.045	5,606,177
2022-03-21	17.160	17.290	17.040	17.230	12.984	4,167,709
2022-03-18	16.470	17.110	16.380	17.070	12.864	4,310,494
2022-03-17	16.700	17.020	16.610	16.930	12.758	4,659,362
2022-03-16	16.340	16.910	16.340	16.780	12.645	6,416,045
2022-03-15	15.860	16.100	15.760	16.000	12.057	3,206,165
2022-03-14	16.000	16.160	15.500	15.740	11.861	3,904,299
2022-03-11	16.100	16.270	15.860	15.940	12.012	2,159,162
2022-03-10	15.750	16.010	15.670	15.980	12.042	2,142,043
2022-03-09	15.700	16.190	15.520	16.040	12.087	3,587,943
2022-03-08	15.110	15.740	14.880	15.330	11.552	6,126,494
2022-03-07	15.720	15.830	15.020	15.040	11.334	4,721,731
2022-03-04	16.200	16.270	15.590	15.810	11.914	5,007,036
2022-03-03	16.630	16.750	16.320	16.490	12.427	3,851,485
2022-03-02	15.880	16.660	15.830	16.600	12.509	6,799,946
2022-03-01	16.410	16.530	15.620	15.740	11.861	7,883,309
2022-02-28	16.430	16.650	16.350	16.490	12.427	4,393,697
2022-02-25	16.620	16.910	16.370	16.760	12.630	3,476,740
2022-02-24	15.770	16.660	15.760	16.600	12.509	6,987,186
2022-02-23	16.810	16.960	16.270	16.360	12.329	5,931,690
2022-02-22	16.880	17.260	16.540	16.680	12.570	4,121,795
2022-02-18	17.140	17.350	16.930	17.060	12.856	4,433,507
2022-02-17	17.250	17.360	17.050	17.190	12.954	3,350,144
2022-02-16	17.480	17.570	17.180	17.510	13.195	4,584,918
2022-02-15	17.210	17.540	17.200	17.520	13.203	5,919,084
2022-02-14	17.050	17.300	16.870	17.000	12.811	5,571,542
2022-02-11	17.500	17.660	16.970	17.070	12.864	3,761,249
2022-02-10	17.450	18.000	17.390	17.500	13.188	6,319,439
2022-02-09	17.350	17.760	17.320	17.710	13.346	3,967,067
2022-02-08	17.020	17.390	16.950	17.200	12.962	16,871,080
2022-02-07	17.260	17.480	16.990	17.030	12.834	6,432,234
2022-02-04	17.440	17.640	17.020	17.210	12.969	10,188,175
2022-02-03	17.590	18.150	16.770	17.460	13.158	20,232,371
2022-02-02	16.440	16.810	16.290	16.750	12.623	7,644,980
2022-02-01	16.290	16.560	16.010	16.380	12.344	7,407,712
2022-01-31	16.060	16.310	15.980	16.180	12.193	9,129,627
2022-01-28	15.660	16.130	15.530	16.100	12.133	7,827,044
2022-01-27	16.620	16.670	15.570	15.690	11.824	17,156,916
2022-01-26	16.340	16.470	15.560	15.760	11.876	13,637,712
2022-01-25	16.080	16.100	15.680	15.950	12.020	10,068,613
2022-01-24	15.980	16.400	15.460	16.380	12.344	5,664,034
2022-01-21	16.700	16.780	16.160	16.410	12.366	6,634,337
2022-01-20	16.960	17.600	16.600	16.640	12.540	6,323,553
2022-01-19	17.590	17.960	16.880	16.950	12.773	7,520,640
2022-01-18	18.050	18.300	17.570	17.700	13.338	5,720,432
2022-01-14	17.850	18.350	17.700	18.270	13.768	3,890,897
2022-01-13	18.470	18.530	17.990	18.040	13.595	5,207,944
2022-01-12	18.450	18.550	18.050	18.290	13.783	2,211,047
2022-01-11	17.910	18.360	17.890	18.300	13.791	2,754,056
2022-01-10	17.360	17.930	17.040	17.900	13.489	5,142,125
2022-01-07	17.900	18.200	17.350	17.460	13.158	4,751,456
2022-01-06	18.000	18.170	17.730	17.820	13.429	6,128,882

← NewerPage 20 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.