Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	40.010	41.500	39.820	40.880	40.880	8,575,200
2025-05-09	38.780	39.280	38.300	38.480	38.480	3,689,300
2025-05-08	38.480	39.390	37.930	38.520	38.520	5,252,900
2025-05-07	36.820	38.550	34.940	37.950	37.950	8,632,700
2025-05-06	36.150	36.980	35.770	36.770	36.770	5,469,500
2025-05-05	36.420	37.250	36.220	36.590	36.590	3,772,800
2025-05-02	36.100	36.990	35.750	36.740	36.740	3,247,700
2025-05-01	35.180	36.090	35.080	35.350	35.350	3,973,700
2025-04-30	33.780	34.450	33.350	34.340	34.340	4,316,600
2025-04-29	35.340	35.820	34.620	34.880	34.880	3,307,400
2025-04-28	35.360	35.710	34.440	35.090	35.090	4,393,200
2025-04-25	34.380	35.820	34.340	35.220	35.220	4,126,200
2025-04-24	33.020	35.000	32.940	34.660	34.660	3,841,200
2025-04-23	32.960	34.240	32.700	32.950	32.950	3,763,500
2025-04-22	31.110	31.650	30.950	31.270	31.270	2,661,100
2025-04-21	31.280	31.580	30.050	30.530	30.530	2,280,300
2025-04-17	31.000	31.890	30.840	31.540	31.540	4,606,600
2025-04-16	30.520	31.440	30.250	30.930	30.930	2,641,100
2025-04-15	30.400	31.690	30.400	31.370	31.370	2,662,100
2025-04-14	30.900	31.270	30.200	30.650	30.650	3,565,900
2025-04-11	29.060	29.910	28.620	29.590	29.590	3,829,400
2025-04-10	29.790	30.540	28.500	29.420	29.420	4,517,600
2025-04-09	27.680	32.720	27.450	31.580	31.580	7,810,900
2025-04-08	29.400	30.220	27.140	27.800	27.800	5,719,900
2025-04-07	25.280	28.340	25.110	28.070	28.070	6,986,700
2025-04-04	27.570	27.910	25.110	26.680	26.680	13,280,900
2025-04-03	31.460	31.790	29.270	29.320	29.320	7,152,100
2025-04-02	32.720	34.410	32.440	34.070	34.070	2,302,900
2025-04-01	32.830	33.630	32.420	33.360	33.360	2,032,600
2025-03-31	32.350	33.170	32.070	33.080	33.080	3,058,900
2025-03-28	34.130	34.550	32.810	33.180	33.180	2,778,700
2025-03-27	35.000	35.100	34.320	34.460	34.460	2,857,700
2025-03-26	36.750	36.910	35.100	35.370	35.370	2,446,900
2025-03-25	37.210	37.350	36.490	36.800	36.800	2,008,400
2025-03-24	37.380	37.760	36.970	37.420	37.420	2,328,700
2025-03-21	35.610	36.710	35.260	36.400	36.400	8,769,600
2025-03-20	36.780	37.020	35.630	36.060	36.060	2,447,100
2025-03-19	34.960	36.260	34.780	35.950	35.950	2,147,000
2025-03-18	34.980	35.190	34.480	34.790	34.790	2,453,200
2025-03-17	34.500	35.600	34.500	35.230	35.230	2,396,400
2025-03-14	34.500	34.750	33.890	34.490	34.490	2,699,200
2025-03-13	34.100	34.760	33.510	33.610	33.610	3,607,000
2025-03-12	34.930	35.590	34.070	34.300	34.300	5,779,500
2025-03-11	32.900	34.290	32.770	33.730	33.730	4,375,300
2025-03-10	33.940	34.060	32.420	32.920	32.920	4,946,600
2025-03-07	34.370	34.890	33.100	34.700	34.700	4,784,700
2025-03-06	35.470	35.870	34.160	34.450	34.450	5,480,200
2025-03-05	35.370	36.670	34.960	35.990	35.990	4,969,100
2025-03-04	35.350	35.820	33.890	35.010	35.010	5,568,700
2025-03-03	38.220	38.440	35.800	36.070	36.070	3,429,400
2025-02-28	37.370	37.990	37.070	37.890	37.890	7,065,800
2025-02-27	40.520	40.520	37.710	37.790	37.790	4,007,800
2025-02-26	39.180	40.530	39.090	39.760	39.760	2,805,200
2025-02-25	38.960	39.450	38.030	38.580	38.580	3,496,100
2025-02-24	40.400	40.740	38.980	39.030	39.030	3,522,900
2025-02-21	41.920	41.920	39.660	40.360	40.360	3,552,600
2025-02-20	42.250	42.710	41.260	41.690	41.690	2,544,600
2025-02-19	42.350	42.900	42.210	42.450	42.450	2,209,900
2025-02-18	42.890	42.900	42.090	42.600	42.600	2,628,600
2025-02-14	42.820	42.910	41.980	42.510	42.510	1,506,100

← NewerPage 7 of 79 · 4,728 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.