Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	15.890	16.040	15.510	15.740	11.861	6,694,184
2021-07-16	16.830	16.920	16.290	16.290	12.276	2,966,774
2021-07-15	17.040	17.120	16.700	16.750	12.623	2,663,289
2021-07-14	17.380	17.610	17.140	17.170	12.939	2,352,240
2021-07-13	17.310	17.360	17.110	17.210	12.969	2,387,538
2021-07-12	17.360	17.530	17.290	17.420	13.127	1,654,106
2021-07-09	17.130	17.460	17.130	17.400	13.112	1,852,625
2021-07-08	16.960	17.190	16.600	16.980	12.796	2,468,353
2021-07-07	17.350	17.530	17.080	17.330	13.060	1,874,918
2021-07-06	17.890	17.890	17.160	17.320	13.052	2,765,999
2021-07-02	17.870	17.990	17.650	17.870	13.467	2,199,635
2021-07-01	17.900	18.000	17.660	17.780	13.399	2,832,747
2021-06-30	17.980	18.020	17.700	17.870	13.467	2,352,904
2021-06-29	17.990	18.160	17.810	18.090	13.632	2,141,778
2021-06-28	18.000	18.190	17.760	17.870	13.467	3,000,480
2021-06-25	17.650	18.040	17.540	17.990	13.557	5,545,666
2021-06-24	17.220	17.610	17.220	17.560	13.233	2,760,425
2021-06-23	17.200	17.350	17.150	17.170	12.939	2,174,555
2021-06-22	16.970	17.170	16.800	17.120	12.901	4,492,293
2021-06-21	16.910	17.260	16.850	17.180	12.947	3,240,136
2021-06-18	17.150	17.400	16.790	16.820	12.675	10,304,819
2021-06-17	17.650	17.790	17.200	17.530	13.210	3,830,120
2021-06-16	17.900	17.980	17.570	17.740	13.369	3,400,570
2021-06-15	18.230	18.290	17.930	17.990	13.557	2,770,909
2021-06-14	18.440	18.540	18.160	18.270	13.768	2,242,365
2021-06-11	18.690	18.730	18.440	18.490	13.934	2,276,469
2021-06-10	18.270	18.610	18.240	18.530	13.964	3,116,592
2021-06-09	18.580	18.590	18.210	18.220	13.730	2,781,525
2021-06-08	18.870	18.870	18.480	18.570	13.994	2,414,742
2021-06-07	19.070	19.070	18.820	18.870	14.220	3,191,568
2021-06-04	18.770	18.950	18.620	18.950	14.280	3,888,774
2021-06-03	18.310	18.740	18.310	18.610	14.024	3,242,790
2021-06-02	18.400	18.580	18.280	18.560	13.986	4,593,145
2021-06-01	18.400	18.500	18.240	18.400	13.866	3,015,077
2021-05-28	18.440	18.440	18.160	18.270	13.768	3,000,612
2021-05-27	18.260	18.430	18.150	18.380	13.851	3,765,761
2021-05-26	17.810	18.130	17.760	18.080	13.625	6,081,376
2021-05-25	18.170	18.200	17.720	17.760	13.384	6,362,700
2021-05-24	18.190	18.380	18.090	18.100	13.640	5,005,577
2021-05-21	17.970	18.290	17.920	18.000	13.564	5,717,114
2021-05-20	17.980	18.170	17.610	17.910	13.497	6,500,840
2021-05-19	17.200	17.920	16.900	17.820	13.429	6,283,080
2021-05-18	17.560	17.720	17.410	17.420	13.127	8,332,631
2021-05-17	17.110	17.650	17.080	17.500	13.188	6,720,724
2021-05-14	17.570	17.660	17.230	17.520	13.203	5,315,829
2021-05-13	16.860	17.530	16.860	17.420	13.127	8,253,940
2021-05-12	16.880	17.790	16.670	16.720	12.600	15,438,053
2021-05-11	17.970	18.280	17.650	18.240	13.745	7,795,727
2021-05-10	18.650	18.770	18.220	18.350	13.828	7,913,963
2021-05-07	18.300	18.930	18.180	18.690	14.084	7,378,518
2021-05-06	18.170	18.240	17.310	18.230	13.738	7,251,392
2021-05-05	17.600	18.200	17.350	17.660	13.308	11,321,964
2021-05-04	17.260	17.400	16.770	16.980	12.796	6,317,184
2021-05-03	17.700	18.060	17.450	17.450	13.150	4,341,015
2021-04-30	17.830	17.830	17.320	17.400	13.112	4,007,540
2021-04-29	18.300	18.330	17.590	17.980	13.549	6,291,042
2021-04-28	18.850	19.070	18.170	18.220	13.730	7,606,497
2021-04-27	18.220	18.410	18.160	18.360	13.836	3,111,284
2021-04-26	18.460	18.500	18.290	18.300	13.791	3,069,218
2021-04-23	18.000	18.450	17.940	18.270	13.768	3,990,554

← NewerPage 23 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.