Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	37.940	38.090	37.530	37.640	37.640	2,828,900
2024-11-13	38.020	38.490	37.820	37.860	37.860	1,807,200
2024-11-12	38.790	38.960	37.760	37.960	37.960	2,061,500
2024-11-11	40.020	40.300	38.640	39.040	39.040	2,851,400
2024-11-08	39.680	40.290	39.440	40.090	40.090	2,836,000
2024-11-07	39.150	40.060	38.860	40.000	40.000	3,142,900
2024-11-06	37.590	39.170	37.480	38.980	38.980	5,005,000
2024-11-05	35.130	36.490	35.130	36.390	36.390	1,969,700
2024-11-04	35.190	36.100	35.090	35.200	35.200	2,653,800
2024-11-01	35.090	35.720	34.910	35.480	35.480	3,604,200
2024-10-31	35.640	35.640	34.410	34.670	34.670	3,120,300
2024-10-30	34.500	36.980	34.480	35.780	35.780	6,004,700
2024-10-29	35.190	35.520	34.420	34.670	34.670	5,101,900
2024-10-28	35.460	35.690	35.140	35.250	35.250	2,592,200
2024-10-25	35.260	35.660	35.020	35.210	35.210	1,934,000
2024-10-24	34.560	35.070	34.270	34.990	34.990	2,053,500
2024-10-23	34.050	34.530	33.650	34.110	34.110	1,819,300
2024-10-22	34.430	34.560	34.050	34.260	34.260	1,278,700
2024-10-21	34.900	34.900	34.240	34.390	34.390	1,505,400
2024-10-18	35.200	35.320	34.750	34.900	34.900	1,825,800
2024-10-17	34.980	35.010	34.540	34.900	34.900	3,600,600
2024-10-16	34.630	34.670	34.160	34.330	34.330	2,413,500
2024-10-15	35.410	35.710	34.300	34.380	34.380	1,928,300
2024-10-14	35.040	35.840	34.920	35.410	35.410	2,830,300
2024-10-11	33.850	35.200	33.850	35.110	35.110	2,748,200
2024-10-10	33.710	34.280	33.340	34.030	34.030	1,900,700
2024-10-09	33.430	34.210	33.120	34.030	34.030	1,942,900
2024-10-08	33.680	33.780	33.400	33.550	33.550	2,151,900
2024-10-07	33.530	33.790	33.160	33.650	33.650	1,881,600
2024-10-04	33.250	33.480	33.000	33.470	33.470	1,992,600
2024-10-03	32.340	32.940	32.340	32.520	32.520	1,519,700
2024-10-02	32.490	33.390	32.410	32.670	32.670	2,157,300
2024-10-01	33.310	33.370	32.450	32.720	32.720	2,559,400
2024-09-30	33.480	33.780	33.030	33.430	33.430	2,915,000
2024-09-27	34.140	34.210	33.210	33.560	33.560	2,635,000
2024-09-26	32.620	34.420	32.280	34.000	34.000	5,280,000
2024-09-25	31.910	32.240	31.490	31.690	31.690	3,323,700
2024-09-24	33.120	33.350	32.100	32.150	32.150	3,028,100
2024-09-23	33.090	33.260	32.480	32.740	32.740	4,011,300
2024-09-20	32.390	33.040	32.000	32.930	32.930	31,675,300
2024-09-19	31.980	32.740	31.830	32.400	32.400	6,863,800
2024-09-18	30.870	31.920	30.770	31.110	31.110	3,568,500
2024-09-17	29.990	30.990	29.950	30.850	30.850	4,128,400
2024-09-16	29.330	30.100	29.230	29.880	29.880	3,448,900
2024-09-13	29.900	30.240	29.770	29.800	29.800	2,959,300
2024-09-12	30.040	30.170	29.470	29.620	29.620	3,997,600
2024-09-11	28.430	30.110	28.280	30.030	30.030	5,479,500
2024-09-10	28.910	28.910	28.260	28.420	28.420	5,864,700
2024-09-09	29.650	30.750	28.330	28.760	28.760	10,998,700
2024-09-06	30.420	30.420	28.950	29.050	29.050	1,931,600
2024-09-05	30.490	30.880	30.230	30.400	30.400	1,426,600
2024-09-04	30.070	30.840	30.060	30.670	30.670	3,881,200
2024-09-03	32.160	32.370	30.350	30.450	30.450	2,913,000
2024-08-30	32.680	32.820	32.170	32.490	32.490	2,390,500
2024-08-29	32.180	32.980	32.030	32.340	32.340	1,819,400
2024-08-28	32.250	32.510	31.920	31.950	31.950	1,451,900
2024-08-27	32.250	32.380	32.010	32.220	32.220	1,568,000
2024-08-26	32.980	33.150	32.420	32.450	32.450	1,457,900
2024-08-23	31.750	32.960	31.750	32.930	32.930	2,215,800
2024-08-22	31.980	32.200	31.520	31.560	31.560	1,277,900

← NewerPage 9 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.