Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	9.300	9.350	9.120	9.230	6.956	11,858,603
2019-05-24	9.550	9.600	9.250	9.270	6.986	10,125,408
2019-05-23	9.570	9.580	9.370	9.470	7.136	7,927,498
2019-05-22	9.870	10.010	9.700	9.720	7.325	13,652,043
2019-05-21	9.960	10.210	9.920	9.960	7.506	13,097,092
2019-05-20	10.110	10.180	9.810	9.860	7.430	11,606,075
2019-05-17	10.330	10.570	10.300	10.310	7.769	5,986,362
2019-05-16	10.540	10.800	10.390	10.520	7.928	11,284,675
2019-05-15	10.320	10.800	10.220	10.610	7.996	11,469,792
2019-05-14	10.070	10.410	10.070	10.400	7.837	7,674,572
2019-05-13	10.190	10.270	9.950	9.980	7.521	10,830,045
2019-05-10	10.320	10.570	10.140	10.470	7.890	8,477,805
2019-05-09	10.390	10.530	9.940	10.400	7.837	15,246,434
2019-05-08	10.950	10.980	10.590	10.610	7.996	11,141,757
2019-05-07	11.070	11.170	10.840	10.960	8.259	11,744,083
2019-05-06	10.990	11.310	10.880	11.250	8.478	6,312,008
2019-05-03	11.400	11.410	11.240	11.310	8.523	6,799,946
2019-05-02	11.370	11.550	11.190	11.310	8.523	9,657,641
2019-05-01	11.480	12.540	11.350	11.430	8.613	14,813,965
2019-04-30	10.840	11.060	10.680	11.040	8.320	7,420,717
2019-04-29	10.680	11.000	10.640	10.800	8.139	7,169,648
2019-04-26	10.760	10.910	10.510	10.760	8.109	7,605,966
2019-04-25	11.220	11.270	10.770	10.780	8.124	13,629,086
2019-04-24	11.330	11.370	11.210	11.300	8.515	4,504,767
2019-04-23	11.100	11.440	11.090	11.360	8.561	7,615,122
2019-04-22	11.150	11.170	11.020	11.100	8.365	3,195,681
2019-04-18	11.180	11.340	11.080	11.210	8.448	7,545,322
2019-04-17	11.490	11.540	11.180	11.210	8.448	6,325,146
2019-04-16	11.290	11.490	11.250	11.470	8.644	7,071,981
2019-04-15	11.320	11.410	11.170	11.260	8.485	6,063,461
2019-04-12	11.290	11.420	11.210	11.380	8.576	5,679,295
2019-04-11	11.120	11.200	11.050	11.190	8.433	4,594,738
2019-04-10	10.870	11.090	10.820	11.080	8.350	5,786,384
2019-04-09	10.730	10.890	10.600	10.880	8.199	5,887,766
2019-04-08	10.900	10.930	10.750	10.810	8.146	4,038,194
2019-04-05	10.850	10.950	10.780	10.930	8.237	3,501,290
2019-04-04	10.540	10.860	10.500	10.840	8.169	6,341,600
2019-04-03	10.500	10.720	10.460	10.510	7.920	5,414,027
2019-04-02	10.350	10.530	10.280	10.410	7.845	7,475,787
2019-04-01	10.110	10.370	10.090	10.340	7.792	4,863,190
2019-03-29	9.850	10.100	9.840	10.000	7.536	6,091,726
2019-03-28	9.930	10.080	9.700	9.790	7.378	7,606,895
2019-03-27	10.030	10.130	9.820	9.900	7.460	7,178,937
2019-03-26	10.010	10.190	9.940	9.990	7.528	5,408,852
2019-03-25	10.190	10.260	9.920	9.980	7.521	8,718,125
2019-03-22	10.520	10.570	10.160	10.190	7.679	10,133,768
2019-03-21	10.370	10.640	10.370	10.590	7.980	4,279,840
2019-03-20	10.430	10.510	10.310	10.380	7.822	4,148,600
2019-03-19	10.350	10.560	10.350	10.480	7.898	5,812,658
2019-03-18	10.300	10.410	10.240	10.330	7.785	5,207,546
2019-03-15	10.000	10.480	9.990	10.310	7.769	12,436,511
2019-03-14	10.190	10.210	9.910	9.980	7.521	6,344,122
2019-03-13	10.120	10.310	10.120	10.140	7.641	4,939,890
2019-03-12	10.180	10.260	10.030	10.050	7.574	7,657,055
2019-03-11	9.990	10.190	9.990	10.140	7.641	6,660,213
2019-03-08	9.910	10.150	9.870	9.920	7.476	15,005,451
2019-03-07	10.210	10.270	10.000	10.040	7.566	7,124,398
2019-03-06	10.270	10.390	10.220	10.270	7.739	8,060,331
2019-03-05	10.420	10.490	10.280	10.300	7.762	6,191,517
2019-03-04	10.460	10.550	10.240	10.420	7.852	8,320,290

← NewerPage 32 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.