Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	18.780	18.830	18.330	18.390	13.858	2,013,192
2021-10-11	18.730	19.030	18.570	18.590	14.009	3,495,716
2021-10-08	18.710	18.830	18.530	18.740	14.122	2,326,496
2021-10-07	18.360	18.800	18.330	18.610	14.024	2,959,874
2021-10-06	17.640	18.050	17.330	18.030	13.587	6,035,992
2021-10-05	17.960	18.120	17.820	17.860	13.459	3,521,593
2021-10-04	17.960	18.210	17.750	17.830	13.436	2,751,933
2021-10-01	17.710	18.450	17.670	18.230	13.738	4,609,865
2021-09-30	17.960	18.230	17.630	17.680	13.323	3,094,829
2021-09-29	18.560	18.880	17.800	18.010	13.572	4,468,805
2021-09-28	18.690	18.960	18.470	18.570	13.994	4,792,461
2021-09-27	18.980	19.240	18.900	18.920	14.258	3,753,685
2021-09-24	18.630	19.110	18.590	19.040	14.348	3,357,974
2021-09-23	18.510	18.980	18.490	18.740	14.122	2,769,184
2021-09-22	17.970	18.540	17.770	18.380	13.851	3,851,883
2021-09-21	17.880	18.020	17.600	17.710	13.346	2,775,553
2021-09-20	17.970	17.970	17.500	17.780	13.399	4,879,379
2021-09-17	18.710	18.850	18.110	18.360	13.836	5,854,326
2021-09-16	19.020	19.150	18.820	18.820	14.182	2,634,360
2021-09-15	18.550	19.080	18.470	19.030	14.341	3,870,594
2021-09-14	18.640	19.230	18.530	18.560	13.986	7,150,141
2021-09-13	18.340	18.530	18.250	18.510	13.949	4,105,207
2021-09-10	18.280	18.550	18.110	18.150	13.678	2,391,652
2021-09-09	18.300	18.500	18.110	18.110	13.647	3,507,261
2021-09-08	18.990	19.060	18.320	18.360	13.836	4,428,730
2021-09-07	19.190	19.300	19.030	19.040	14.348	3,274,373
2021-09-03	19.000	19.360	19.000	19.190	14.461	4,484,862
2021-09-02	18.700	19.080	18.660	19.030	14.341	4,270,817
2021-09-01	18.680	18.800	18.500	18.590	14.009	3,842,063
2021-08-31	18.790	18.930	18.530	18.580	14.002	2,999,020
2021-08-30	18.810	18.930	18.720	18.740	14.122	2,319,729
2021-08-27	18.250	18.840	18.240	18.720	14.107	2,780,198
2021-08-26	18.250	18.420	18.120	18.190	13.708	2,068,130
2021-08-25	18.010	18.370	18.010	18.260	13.760	2,340,695
2021-08-24	17.810	18.190	17.210	18.060	13.610	3,032,195
2021-08-23	17.780	17.950	17.600	17.770	13.391	3,862,366
2021-08-20	17.540	17.740	17.500	17.700	13.338	4,156,031
2021-08-19	17.480	17.670	17.420	17.540	13.218	3,803,978
2021-08-18	17.800	18.180	17.730	17.730	13.361	3,655,487
2021-08-17	18.160	18.270	17.800	17.830	13.436	7,381,968
2021-08-16	18.210	18.390	18.120	18.320	13.806	5,005,975
2021-08-13	18.050	18.290	18.000	18.210	13.723	4,420,104
2021-08-12	18.180	18.230	17.990	18.100	13.640	4,218,798
2021-08-11	18.170	18.180	17.950	18.170	13.693	3,308,344
2021-08-10	18.000	18.250	18.000	18.070	13.617	3,533,934
2021-08-09	17.980	18.170	17.840	18.050	13.602	5,266,598
2021-08-06	17.570	17.970	17.540	17.790	13.406	4,786,356
2021-08-05	17.750	17.970	17.520	17.550	13.225	4,434,569
2021-08-04	17.640	17.750	17.450	17.660	13.308	6,703,341
2021-08-03	17.910	17.910	17.460	17.730	13.361	4,064,866
2021-08-02	18.100	18.500	17.830	17.830	13.436	5,338,786
2021-07-30	17.430	18.020	17.430	17.970	13.542	9,952,765
2021-07-29	17.400	18.000	16.600	17.500	13.188	10,571,678
2021-07-28	16.440	17.140	16.440	16.960	12.781	4,899,682
2021-07-27	16.640	16.850	16.260	16.480	12.419	6,384,330
2021-07-26	16.600	16.800	16.590	16.700	12.585	2,555,271
2021-07-23	16.130	16.700	16.130	16.640	12.540	2,568,143
2021-07-22	16.470	16.520	16.280	16.310	12.291	2,139,920
2021-07-21	16.380	16.640	16.180	16.570	12.487	2,414,742
2021-07-20	15.700	16.210	15.680	16.060	12.103	10,212,990

← NewerPage 22 of 79 · 4,730 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.