Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	13.450	13.710	13.080	13.320	10.038	7,461,588
2020-10-27	14.060	14.140	13.840	13.850	10.437	4,705,940
2020-10-26	14.360	14.520	13.880	14.100	10.626	9,063,410
2020-10-23	14.340	14.690	14.050	14.620	11.017	11,389,376
2020-10-22	14.160	14.300	13.990	14.070	10.603	10,124,612
2020-10-21	14.710	14.750	14.070	14.210	10.708	12,859,294
2020-10-20	14.710	15.620	14.480	14.490	10.919	15,564,914
2020-10-19	14.170	15.280	14.110	14.590	10.995	17,278,867
2020-10-16	14.040	14.950	13.960	14.130	10.648	29,041,528
2020-10-15	11.860	12.610	11.860	12.570	9.473	5,870,383
2020-10-14	12.130	12.250	12.000	12.090	9.111	4,133,738
2020-10-13	12.280	12.310	12.070	12.100	9.118	1,704,266
2020-10-12	12.280	12.360	12.170	12.320	9.284	2,347,861
2020-10-09	12.360	12.440	12.120	12.140	9.149	1,488,894
2020-10-08	12.090	12.260	12.020	12.190	9.186	1,760,398
2020-10-07	11.950	12.190	11.830	12.000	9.043	3,116,460
2020-10-06	11.650	12.150	11.560	11.790	8.885	3,815,390
2020-10-05	11.340	11.650	11.340	11.610	8.749	3,861,437
2020-10-02	11.090	11.320	11.050	11.170	8.418	2,583,138
2020-10-01	11.250	11.490	11.230	11.380	8.576	4,987,264
2020-09-30	10.880	11.160	10.880	11.140	8.395	3,866,878
2020-09-29	10.900	11.000	10.860	10.890	8.207	2,381,965
2020-09-28	10.770	11.060	10.720	10.930	8.237	3,669,420
2020-09-25	10.650	10.740	10.500	10.530	7.935	4,490,170
2020-09-24	10.390	10.930	10.350	10.730	8.086	8,934,956
2020-09-23	10.770	10.960	10.380	10.410	7.845	2,861,277
2020-09-22	10.610	10.880	10.610	10.750	8.101	2,778,738
2020-09-21	10.780	10.870	10.430	10.600	7.988	4,714,964
2020-09-18	11.210	11.320	11.000	11.180	8.425	4,825,636
2020-09-17	10.900	11.150	10.640	11.150	8.402	3,573,744
2020-09-16	11.160	11.280	11.100	11.150	8.402	4,343,669
2020-09-15	10.820	11.130	10.800	11.060	8.335	4,977,179
2020-09-14	10.340	10.750	10.240	10.700	8.063	5,610,291
2020-09-11	10.340	10.400	10.110	10.200	7.687	2,216,090
2020-09-10	10.480	10.640	10.150	10.210	7.694	4,353,091
2020-09-09	10.200	10.460	10.070	10.420	7.852	4,772,157
2020-09-08	10.460	10.480	10.010	10.020	7.551	4,609,467
2020-09-04	11.020	11.110	10.500	10.680	8.048	2,807,401
2020-09-03	11.080	11.260	10.790	10.970	8.267	5,798,725
2020-09-02	10.930	11.390	10.800	11.370	8.568	5,372,890
2020-09-01	10.850	10.990	10.650	10.860	8.184	4,146,477
2020-08-31	10.800	10.900	10.660	10.860	8.184	6,949,499
2020-08-28	10.610	10.870	10.510	10.860	8.184	3,393,006
2020-08-27	10.700	10.740	10.380	10.550	7.950	4,594,207
2020-08-26	10.590	10.710	10.450	10.700	8.063	4,137,321
2020-08-25	10.690	10.760	10.470	10.560	7.958	2,558,987
2020-08-24	10.710	10.930	10.590	10.700	8.063	4,757,959
2020-08-21	10.500	10.680	10.500	10.620	8.003	1,966,747
2020-08-20	10.800	10.910	10.540	10.590	7.980	2,443,538
2020-08-19	10.940	11.040	10.860	10.910	8.222	2,294,383
2020-08-18	11.190	11.240	10.840	10.920	8.229	4,276,258
2020-08-17	11.340	11.410	11.210	11.240	8.470	1,710,636
2020-08-14	11.410	11.430	11.150	11.270	8.493	2,239,180
2020-08-13	11.560	11.640	11.430	11.450	8.629	2,298,231
2020-08-12	11.670	11.760	11.490	11.600	8.742	2,596,408
2020-08-11	11.680	11.770	11.500	11.580	8.727	3,022,375
2020-08-10	11.600	11.770	11.380	11.460	8.636	4,016,829
2020-08-07	11.600	11.800	11.500	11.660	8.787	5,021,766
2020-08-06	11.800	11.920	11.710	11.760	8.862	6,681,180
2020-08-05	11.410	11.940	11.350	11.920	8.983	7,850,665

← NewerPage 26 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.