Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	18.270	18.470	18.010	18.060	13.610	3,543,886
2021-04-21	17.800	18.300	17.740	18.190	13.708	5,655,143
2021-04-20	18.280	18.330	17.700	17.900	13.489	6,385,126
2021-04-19	18.400	18.700	18.150	18.380	13.851	4,365,697
2021-04-16	18.520	18.750	18.400	18.560	13.986	5,484,889
2021-04-15	18.250	18.560	18.120	18.400	13.866	6,892,040
2021-04-14	18.140	18.510	18.080	18.090	13.632	5,144,514
2021-04-13	18.380	18.490	18.070	18.150	13.678	3,630,539
2021-04-12	18.180	18.410	18.040	18.400	13.866	6,385,391
2021-04-09	18.490	18.490	18.170	18.310	13.798	4,350,835
2021-04-08	18.430	18.550	18.320	18.390	13.858	3,085,540
2021-04-07	18.590	18.630	18.260	18.310	13.798	3,511,773
2021-04-06	18.320	18.630	18.310	18.510	13.949	4,061,549
2021-04-05	18.600	18.690	18.300	18.310	13.798	4,595,401
2021-04-01	18.490	18.830	18.120	18.350	13.828	6,879,832
2021-03-31	17.910	18.500	17.910	18.310	13.798	4,583,193
2021-03-30	17.120	17.900	17.120	17.820	13.429	5,430,084
2021-03-29	17.340	17.730	17.100	17.160	12.931	4,699,172
2021-03-26	17.310	17.580	17.050	17.500	13.188	8,114,605
2021-03-25	16.650	17.340	16.510	17.270	13.014	5,676,773
2021-03-24	17.110	17.550	16.810	16.850	12.698	7,253,647
2021-03-23	17.740	18.120	16.860	17.000	12.811	4,548,691
2021-03-22	17.730	18.020	17.430	17.790	13.406	4,663,742
2021-03-19	17.370	17.850	17.180	17.450	13.150	6,600,365
2021-03-18	17.790	18.090	17.330	17.370	13.090	3,857,854
2021-03-17	17.900	18.130	17.540	17.990	13.557	7,387,276
2021-03-16	18.440	18.530	18.030	18.120	13.655	5,879,539
2021-03-15	18.200	18.230	17.870	18.210	13.723	4,324,958
2021-03-12	17.960	18.140	17.910	18.110	13.647	2,573,318
2021-03-11	17.890	18.450	17.770	18.280	13.775	6,141,621
2021-03-10	17.270	17.770	17.210	17.590	13.256	12,119,491
2021-03-09	16.760	17.510	16.760	17.150	12.924	7,260,813
2021-03-08	16.780	17.220	16.380	16.400	12.359	6,632,611
2021-03-05	17.540	17.740	16.000	16.830	12.683	14,757,832
2021-03-04	17.840	18.290	16.890	17.200	12.962	7,784,978
2021-03-03	18.330	18.610	17.840	17.900	13.489	6,620,138
2021-03-02	18.880	19.050	18.370	18.390	13.858	4,814,091
2021-03-01	18.700	19.030	18.640	19.010	14.326	4,138,117
2021-02-26	18.200	18.540	17.710	18.190	13.708	6,199,877
2021-02-25	18.680	18.690	17.780	17.800	13.414	6,529,902
2021-02-24	18.380	18.810	18.140	18.690	14.084	4,266,703
2021-02-23	18.100	18.480	17.420	18.200	13.715	5,015,264
2021-02-22	18.760	18.980	18.460	18.500	13.941	5,252,531
2021-02-19	19.240	19.410	18.950	18.980	14.303	6,859,263
2021-02-18	19.220	19.520	18.830	19.020	14.333	5,202,636
2021-02-17	20.000	20.000	19.180	19.440	14.650	5,094,353
2021-02-16	19.780	20.030	19.590	19.850	14.959	7,750,609
2021-02-12	19.010	19.850	18.990	19.550	14.733	6,074,475
2021-02-11	18.860	19.280	18.580	19.210	14.476	5,273,631
2021-02-10	19.320	19.460	18.380	18.630	14.039	9,247,863
2021-02-09	19.600	19.760	18.920	19.140	14.424	7,469,418
2021-02-08	18.900	19.840	18.750	19.550	14.733	8,544,686
2021-02-05	19.090	19.240	18.700	18.740	14.122	4,787,020
2021-02-04	18.550	18.940	18.340	18.890	14.235	5,537,438
2021-02-03	18.540	18.900	18.230	18.390	13.858	5,170,390
2021-02-02	18.640	18.720	18.070	18.530	13.964	7,145,895
2021-02-01	17.990	18.250	17.430	18.200	13.715	7,904,408
2021-01-29	18.630	18.710	17.370	17.640	13.293	12,407,317
2021-01-28	19.910	20.000	17.390	18.470	13.919	15,750,959
2021-01-27	18.150	18.160	16.740	17.300	13.037	14,631,237

← NewerPage 24 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.