Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	9.990	10.550	9.680	10.010	7.543	8,337,806
2020-05-07	9.030	9.350	8.980	9.300	7.008	8,550,259
2020-05-06	8.860	9.100	8.770	8.850	6.669	8,937,478
2020-05-05	9.030	9.200	8.910	8.910	6.714	3,898,593
2020-05-04	8.950	9.070	8.720	8.880	6.692	5,816,374
2020-05-01	9.450	9.450	8.960	9.000	6.782	4,894,241
2020-04-30	9.660	9.830	9.410	9.760	7.355	6,766,904
2020-04-29	9.510	9.940	9.280	9.820	7.400	6,678,393
2020-04-28	9.110	9.310	8.870	9.110	6.865	5,540,756
2020-04-27	8.160	8.870	8.140	8.810	6.639	6,332,046
2020-04-24	8.010	8.160	7.910	8.100	6.104	5,487,676
2020-04-23	7.850	8.070	7.840	7.930	5.976	4,839,569
2020-04-22	7.730	7.850	7.500	7.720	5.818	3,970,782
2020-04-21	7.510	7.690	7.360	7.490	5.644	12,630,386
2020-04-20	7.900	8.040	7.700	7.790	5.870	6,066,513
2020-04-17	8.250	8.420	7.990	8.160	6.149	6,486,641
2020-04-16	7.970	8.030	7.550	7.940	5.983	14,605,626
2020-04-15	8.100	8.400	7.810	8.010	6.036	5,271,508
2020-04-14	8.800	8.990	8.440	8.510	6.413	8,509,122
2020-04-13	8.700	9.060	8.410	8.640	6.511	3,353,064
2020-04-09	9.070	9.270	8.650	8.810	6.639	6,935,035
2020-04-08	8.680	8.960	8.580	8.860	6.677	6,062,798
2020-04-07	9.260	9.640	8.590	8.650	6.519	6,390,567
2020-04-06	8.050	8.840	7.950	8.790	6.624	7,361,931
2020-04-03	7.930	8.120	7.450	7.520	5.667	9,089,552
2020-04-02	7.830	8.230	7.780	7.930	5.976	7,491,844
2020-04-01	7.900	8.090	7.780	7.860	5.923	5,601,002
2020-03-31	8.410	8.770	8.250	8.380	6.315	7,587,653
2020-03-30	8.110	8.470	8.000	8.400	6.330	9,146,746
2020-03-27	8.410	8.740	8.010	8.050	6.066	8,408,005
2020-03-26	8.590	9.410	8.340	8.870	6.684	9,942,548
2020-03-25	7.810	8.920	7.550	8.410	6.338	10,211,663
2020-03-24	7.180	7.840	7.180	7.660	5.772	7,048,493
2020-03-23	6.510	6.970	6.470	6.670	5.026	6,866,163
2020-03-20	7.710	7.920	6.420	6.660	5.019	14,155,242
2020-03-19	5.880	7.660	5.780	7.250	5.464	11,500,047
2020-03-18	6.080	6.160	5.360	5.880	4.431	12,444,739
2020-03-17	6.680	7.050	5.900	6.580	4.959	15,082,019
2020-03-16	6.700	7.130	6.490	6.560	4.944	9,978,111
2020-03-13	8.470	8.850	7.600	8.150	6.142	8,997,591
2020-03-12	8.530	8.820	7.930	8.060	6.074	8,680,703
2020-03-11	9.870	10.040	9.290	9.380	7.069	8,463,606
2020-03-10	9.820	10.240	9.650	10.200	7.687	7,986,284
2020-03-09	9.790	9.960	9.410	9.410	7.091	5,846,497
2020-03-06	10.570	11.070	10.490	10.690	8.056	4,913,616
2020-03-05	11.250	11.440	10.880	11.000	8.289	8,984,852
2020-03-04	11.590	11.780	11.370	11.630	8.764	6,296,350
2020-03-03	11.830	12.100	11.250	11.370	8.568	8,237,353
2020-03-02	11.260	11.720	11.030	11.720	8.832	5,439,904
2020-02-28	10.870	11.240	10.760	11.110	8.372	9,539,140
2020-02-27	11.570	11.850	11.370	11.390	8.583	11,045,550
2020-02-26	12.460	12.660	11.950	11.970	9.020	7,630,648
2020-02-25	12.850	12.920	12.300	12.340	9.299	6,519,418
2020-02-24	12.590	13.010	12.550	12.740	9.601	6,989,176
2020-02-21	13.670	13.670	13.160	13.240	9.977	6,373,581
2020-02-20	13.300	13.890	13.220	13.820	10.415	7,829,964
2020-02-19	13.240	13.460	13.240	13.340	10.053	4,724,518
2020-02-18	13.400	13.530	13.140	13.210	9.955	4,527,724
2020-02-14	13.620	13.700	13.490	13.580	10.234	3,934,157
2020-02-13	13.620	13.750	13.460	13.640	10.279	3,637,440

← NewerPage 28 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.