Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	11.400	11.430	11.280	11.380	8.576	3,265,349
2020-08-03	11.520	11.760	11.410	11.470	8.644	4,497,601
2020-07-31	11.920	12.140	11.070	11.490	8.659	10,236,743
2020-07-30	11.020	11.690	10.980	11.650	8.779	9,492,031
2020-07-29	10.770	11.070	10.730	11.060	8.335	3,165,028
2020-07-28	11.000	11.120	10.750	10.770	8.116	3,391,016
2020-07-27	10.670	11.110	10.650	11.050	8.327	3,098,678
2020-07-24	10.910	10.910	10.630	10.650	8.026	3,006,982
2020-07-23	10.850	11.010	10.770	10.990	8.282	4,416,920
2020-07-22	10.810	10.900	10.720	10.830	8.161	2,784,311
2020-07-21	10.990	11.080	10.740	10.770	8.116	2,821,069
2020-07-20	10.930	10.930	10.690	10.850	8.176	3,135,170
2020-07-17	10.940	11.040	10.800	10.980	8.274	3,863,428
2020-07-16	10.760	11.000	10.760	10.870	8.191	3,991,351
2020-07-15	10.430	10.940	10.340	10.910	8.222	6,493,940
2020-07-14	9.960	10.260	9.830	10.220	7.702	4,525,335
2020-07-13	10.030	10.350	10.010	10.010	7.543	6,268,350
2020-07-10	9.830	9.920	9.740	9.890	7.453	3,548,265
2020-07-09	9.880	9.950	9.530	9.820	7.400	3,508,588
2020-07-08	9.890	9.980	9.720	9.880	7.445	3,375,623
2020-07-07	10.100	10.110	9.850	9.890	7.453	5,513,818
2020-07-06	10.180	10.270	10.060	10.200	7.687	2,973,011
2020-07-02	10.220	10.350	9.900	9.950	7.498	4,930,734
2020-07-01	10.380	10.380	10.010	10.030	7.558	5,592,642
2020-06-30	10.140	10.390	10.110	10.250	7.724	8,552,913
2020-06-29	10.000	10.300	9.920	10.230	7.709	4,900,876
2020-06-26	10.220	10.240	9.880	9.930	7.483	2,959,210
2020-06-25	10.130	10.320	10.070	10.290	7.754	6,824,230
2020-06-24	10.510	10.510	10.110	10.270	7.739	17,936,396
2020-06-23	10.580	10.780	10.460	10.650	8.026	4,737,390
2020-06-22	10.520	10.580	10.330	10.440	7.867	6,000,561
2020-06-19	10.700	11.000	10.400	10.570	7.965	7,636,354
2020-06-18	10.440	10.620	10.360	10.520	7.928	4,496,672
2020-06-17	10.600	10.650	10.340	10.550	7.950	6,054,039
2020-06-16	10.880	10.960	10.430	10.600	7.988	5,762,232
2020-06-15	10.020	10.520	9.890	10.380	7.822	6,722,715
2020-06-12	10.560	10.670	10.090	10.400	7.837	6,197,090
2020-06-11	10.550	10.720	10.010	10.110	7.619	6,175,195
2020-06-10	11.930	11.960	11.050	11.070	8.342	8,802,787
2020-06-09	11.400	12.060	11.270	11.890	8.960	10,513,423
2020-06-08	11.980	12.070	11.710	11.830	8.915	7,088,569
2020-06-05	11.380	11.850	11.380	11.730	8.840	9,927,951
2020-06-04	11.000	11.180	10.760	11.040	8.320	8,296,802
2020-06-03	10.440	10.890	10.440	10.860	8.184	11,079,256
2020-06-02	10.310	10.470	10.150	10.440	7.867	7,922,455
2020-06-01	9.790	10.400	9.680	10.220	7.702	16,590,950
2020-05-29	9.700	9.890	9.480	9.710	7.317	42,966,137
2020-05-28	10.110	10.180	9.690	9.930	7.483	10,071,001
2020-05-27	10.150	10.260	9.900	10.140	7.641	6,939,281
2020-05-26	10.060	10.330	9.950	9.990	7.528	6,497,390
2020-05-22	9.770	9.920	9.500	9.610	7.242	6,072,883
2020-05-21	10.200	10.270	9.780	9.820	7.400	5,047,112
2020-05-20	10.060	10.460	10.060	10.210	7.694	5,843,445
2020-05-19	10.100	10.260	9.930	9.970	7.513	6,604,346
2020-05-18	9.770	10.350	9.770	10.230	7.709	8,392,612
2020-05-15	9.130	9.330	8.980	9.290	7.001	6,109,906
2020-05-14	9.040	9.320	8.710	9.290	7.001	7,474,062
2020-05-13	9.500	9.630	8.760	9.200	6.933	10,054,546
2020-05-12	9.980	10.010	9.700	9.710	7.317	5,187,508
2020-05-11	9.800	10.130	9.530	9.880	7.445	6,078,191

← NewerPage 27 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.