Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	19.370	19.440	18.490	18.530	13.964	7,846,153
2021-01-25	19.710	20.040	18.780	19.260	14.514	9,186,158
2021-01-22	18.770	19.700	18.770	19.550	14.733	7,072,247
2021-01-21	18.680	19.670	18.590	19.380	14.604	12,194,068
2021-01-20	18.520	18.790	18.340	18.490	13.934	6,239,156
2021-01-19	18.460	18.890	18.130	18.240	13.745	8,068,425
2021-01-15	18.630	18.960	17.890	18.130	13.662	9,522,419
2021-01-14	18.750	19.070	18.650	18.770	14.145	11,023,787
2021-01-13	18.220	19.100	18.130	18.570	13.994	11,987,720
2021-01-12	18.750	18.800	18.330	18.500	13.941	7,867,120
2021-01-11	18.570	19.020	18.520	18.630	14.039	7,386,480
2021-01-08	19.440	19.440	18.660	18.970	14.295	6,001,490
2021-01-07	18.840	19.540	18.840	19.260	14.514	7,089,365
2021-01-06	18.120	19.120	18.010	18.670	14.069	14,097,119
2021-01-05	17.870	18.180	17.820	17.820	13.429	6,168,029
2021-01-04	18.210	18.260	17.480	17.880	13.474	5,938,192
2020-12-31	18.000	18.160	17.900	17.980	13.549	2,544,523
2020-12-30	17.730	18.060	17.730	17.970	13.542	2,433,055
2020-12-29	18.120	18.260	17.400	17.570	13.240	3,394,201
2020-12-28	18.300	18.480	17.930	18.000	13.564	3,788,452
2020-12-24	18.340	18.340	17.940	18.160	13.685	1,002,814
2020-12-23	18.090	18.360	18.060	18.240	13.745	5,666,954
2020-12-22	18.000	18.090	17.780	18.000	13.564	5,808,943
2020-12-21	17.250	17.860	17.150	17.810	13.421	6,536,271
2020-12-18	17.080	17.980	17.070	17.780	13.399	13,858,923
2020-12-17	17.360	17.950	17.350	17.810	13.421	6,406,756
2020-12-16	17.300	17.300	16.860	17.070	12.864	3,707,107
2020-12-15	17.050	17.300	16.890	17.240	12.992	4,861,066
2020-12-14	16.690	16.990	16.540	16.860	12.705	7,604,108
2020-12-11	16.290	16.580	16.250	16.410	12.366	5,075,642
2020-12-10	16.180	16.510	15.970	16.430	12.381	4,701,030
2020-12-09	16.640	16.830	16.220	16.270	12.261	6,527,778
2020-12-08	16.560	16.900	16.550	16.610	12.517	3,524,379
2020-12-07	16.870	16.870	16.670	16.780	12.645	1,987,846
2020-12-04	16.760	17.020	16.760	16.850	12.698	3,015,342
2020-12-03	16.840	16.870	16.650	16.680	12.570	5,627,807
2020-12-02	16.540	16.860	16.480	16.810	12.668	3,238,411
2020-12-01	16.550	16.760	16.420	16.710	12.592	4,785,029
2020-11-30	16.020	16.710	16.020	16.230	12.231	5,993,926
2020-11-27	16.740	16.850	16.490	16.540	12.464	3,661,857
2020-11-25	16.910	16.980	16.590	16.730	12.607	3,135,966
2020-11-24	16.860	17.000	16.530	17.000	12.811	4,874,204
2020-11-23	16.680	16.780	16.460	16.530	12.457	3,796,016
2020-11-20	16.480	16.660	16.360	16.500	12.434	4,120,335
2020-11-19	16.250	16.520	16.150	16.420	12.374	5,081,614
2020-11-18	16.320	16.760	16.310	16.380	12.344	6,373,846
2020-11-17	16.050	16.480	15.950	16.260	12.253	4,306,513
2020-11-16	16.070	16.440	15.980	16.240	12.238	4,234,192
2020-11-13	15.400	15.980	15.370	15.900	11.982	5,564,244
2020-11-12	15.670	15.670	15.070	15.180	11.439	4,917,597
2020-11-11	15.390	15.680	15.250	15.650	11.794	3,233,103
2020-11-10	15.330	15.420	14.960	15.230	11.477	3,975,825
2020-11-09	15.690	16.430	15.310	15.310	11.537	5,656,470
2020-11-06	14.880	15.490	14.720	15.460	11.650	8,807,432
2020-11-05	14.580	14.930	14.560	14.810	11.161	5,148,495
2020-11-04	14.210	14.460	13.600	14.400	10.852	7,776,220
2020-11-03	14.020	14.360	13.870	14.150	10.663	6,049,262
2020-11-02	14.310	14.530	13.720	13.760	10.369	6,659,417
2020-10-30	15.020	15.200	13.880	14.150	10.663	16,747,669
2020-10-29	13.330	13.760	13.260	13.690	10.317	8,210,945

← NewerPage 25 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.