Flex Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.86	40.48	39.44	39.83	39.83	6.70%	14,456,755
Nov 19, 2024	36.66	37.62	36.56	37.33	37.33	0.70%	1,561,990
Nov 18, 2024	37.38	37.66	36.76	37.07	37.07	-0.35%	2,458,807
Nov 15, 2024	37.13	37.76	36.77	37.20	37.20	-1.17%	2,385,838
Nov 14, 2024	37.94	38.09	37.53	37.64	37.64	-0.58%	2,828,872
Nov 13, 2024	38.02	38.50	37.82	37.86	37.86	-0.26%	1,807,307
Nov 12, 2024	38.79	38.96	37.76	37.96	37.96	-2.77%	2,061,524
Nov 11, 2024	40.02	40.30	38.64	39.04	39.04	-2.62%	2,851,517
Nov 8, 2024	39.68	40.29	39.44	40.09	40.09	0.23%	2,836,052
Nov 7, 2024	39.15	40.06	38.86	40.00	40.00	2.62%	3,142,900
Nov 6, 2024	37.59	39.17	37.48	38.98	38.98	7.12%	5,005,242
Nov 5, 2024	35.13	36.49	35.13	36.39	36.39	3.38%	1,969,688
Nov 4, 2024	35.19	36.10	35.09	35.20	35.20	-0.79%	2,653,803
Nov 1, 2024	35.09	35.72	34.91	35.48	35.48	2.34%	3,604,201
Oct 31, 2024	35.64	35.64	34.41	34.67	34.67	-3.10%	3,120,485
Oct 30, 2024	34.50	36.98	34.48	35.78	35.78	3.20%	6,004,808
Oct 29, 2024	35.19	35.52	34.42	34.67	34.67	-1.65%	5,101,927
Oct 28, 2024	35.46	35.69	35.14	35.25	35.25	0.11%	2,592,153
Oct 25, 2024	35.26	35.66	35.02	35.21	35.21	0.63%	1,933,993
Oct 24, 2024	34.56	35.07	34.27	34.99	34.99	2.58%	2,053,509
Oct 23, 2024	34.05	34.53	33.65	34.11	34.11	-0.44%	1,819,330
Oct 22, 2024	34.43	34.56	34.05	34.26	34.26	-0.38%	1,279,067
Oct 21, 2024	34.90	34.90	34.24	34.39	34.39	-1.45%	1,505,405
Oct 18, 2024	35.20	35.32	34.75	34.90	34.90	-0.01%	1,825,974
Oct 17, 2024	34.98	35.01	34.54	34.90	34.90	1.66%	3,600,663
Oct 16, 2024	34.63	34.68	34.16	34.33	34.33	-0.15%	2,413,559
Oct 15, 2024	35.41	35.71	34.30	34.38	34.38	-2.91%	1,928,290
Oct 14, 2024	35.04	35.84	34.92	35.41	35.41	0.85%	2,830,490
Oct 11, 2024	33.85	35.20	33.85	35.11	35.11	3.17%	2,748,301
Oct 10, 2024	33.71	34.28	33.34	34.03	34.03	-	1,900,672
Oct 9, 2024	33.43	34.21	33.12	34.03	34.03	1.43%	1,943,100
Oct 8, 2024	33.68	33.78	33.40	33.55	33.55	-0.30%	2,151,856
Oct 7, 2024	33.53	33.79	33.16	33.65	33.65	0.54%	1,881,631
Oct 4, 2024	33.25	33.48	33.00	33.47	33.47	2.92%	1,992,639
Oct 3, 2024	32.34	32.94	32.34	32.52	32.52	-0.46%	1,519,742
Oct 2, 2024	32.50	33.39	32.41	32.67	32.67	-0.15%	2,157,287
Oct 1, 2024	33.31	33.37	32.45	32.72	32.72	-2.12%	2,559,442
Sep 30, 2024	33.48	33.79	33.03	33.43	33.43	-0.39%	2,915,183
Sep 27, 2024	34.14	34.21	33.21	33.56	33.56	-1.29%	2,634,957
Sep 26, 2024	32.62	34.42	32.28	34.00	34.00	7.29%	5,280,222
Sep 25, 2024	31.91	32.24	31.49	31.69	31.69	-1.43%	3,323,715
Sep 24, 2024	33.12	33.35	32.11	32.15	32.15	-1.80%	3,028,088
Sep 23, 2024	33.09	33.26	32.48	32.74	32.74	-0.58%	4,011,264
Sep 20, 2024	32.39	33.04	32.00	32.93	32.93	1.64%	31,675,311
Sep 19, 2024	31.98	32.74	31.83	32.40	32.40	4.15%	6,863,837
Sep 18, 2024	30.87	31.92	30.77	31.11	31.11	0.84%	3,568,477
Sep 17, 2024	29.99	30.99	29.95	30.85	30.85	3.25%	4,128,441
Sep 16, 2024	29.33	30.10	29.23	29.88	29.88	0.27%	3,448,874
Sep 13, 2024	29.90	30.24	29.77	29.80	29.80	0.61%	2,959,389
Sep 12, 2024	30.04	30.17	29.47	29.62	29.62	-1.37%	3,997,650
Sep 11, 2024	28.43	30.11	28.28	30.03	30.03	5.67%	5,479,541
Sep 10, 2024	28.91	28.91	28.26	28.42	28.42	-1.18%	5,864,711
Sep 9, 2024	29.65	30.75	28.33	28.76	28.76	-1.00%	10,998,676
Sep 6, 2024	30.42	30.42	28.95	29.05	29.05	-4.44%	1,931,577
Sep 5, 2024	30.49	30.88	30.23	30.40	30.40	-0.88%	1,426,650
Sep 4, 2024	30.07	30.84	30.06	30.67	30.67	0.72%	3,332,148
Sep 3, 2024	32.16	32.37	30.35	30.45	30.45	-6.28%	2,913,123
Aug 30, 2024	32.68	32.82	32.18	32.49	32.49	0.46%	2,390,518
Aug 29, 2024	32.18	32.98	32.03	32.34	32.34	1.22%	1,819,441
Aug 28, 2024	32.25	32.51	31.92	31.95	31.95	-0.84%	1,451,936
Aug 27, 2024	32.25	32.38	32.01	32.22	32.22	-0.71%	1,567,977
Aug 26, 2024	32.98	33.15	32.42	32.45	32.45	-1.46%	1,457,911
Aug 23, 2024	31.75	32.96	31.75	32.93	32.93	4.34%	2,215,817
Aug 22, 2024	31.98	32.20	31.52	31.56	31.56	-0.75%	1,277,892
Aug 21, 2024	31.69	32.18	31.69	31.80	31.80	0.95%	1,978,839
Aug 20, 2024	31.82	32.15	31.44	31.50	31.50	-1.47%	1,509,656
Aug 19, 2024	31.75	32.04	31.56	31.97	31.97	1.11%	2,276,810
Aug 16, 2024	31.49	31.90	31.42	31.62	31.62	-0.09%	2,237,087
Aug 15, 2024	31.00	31.86	30.93	31.65	31.65	3.91%	2,451,141
Aug 14, 2024	30.64	30.80	30.12	30.46	30.46	0.36%	2,348,984
Aug 13, 2024	29.95	30.72	29.93	30.35	30.35	2.71%	1,790,114
Aug 12, 2024	29.37	29.75	29.18	29.55	29.55	0.89%	1,716,723
Aug 9, 2024	28.96	29.35	28.67	29.29	29.29	0.90%	1,159,057
Aug 8, 2024	28.61	29.08	28.18	29.03	29.03	3.31%	1,622,882
Aug 7, 2024	29.30	29.41	28.07	28.10	28.10	-2.26%	2,527,022
Aug 6, 2024	28.37	29.15	28.22	28.75	28.75	1.99%	3,498,502
Aug 5, 2024	26.18	28.33	26.02	28.19	28.19	-1.40%	4,696,860
Aug 2, 2024	29.53	29.53	28.31	28.59	28.59	-6.78%	3,908,380
Aug 1, 2024	32.09	32.57	30.56	30.67	30.67	-4.60%	3,033,953
Jul 31, 2024	31.85	32.71	31.85	32.15	32.15	2.91%	3,529,508
Jul 30, 2024	31.73	32.03	30.89	31.24	31.24	-1.79%	3,106,892
Jul 29, 2024	32.15	32.54	31.49	31.81	31.81	-0.62%	3,439,775
Jul 26, 2024	31.42	32.59	31.39	32.01	32.01	3.46%	4,862,928
Jul 25, 2024	31.94	32.03	30.24	30.94	30.94	-2.58%	6,341,830
Jul 24, 2024	31.82	33.70	31.66	31.76	31.76	6.86%	7,559,435
Jul 23, 2024	29.51	29.96	29.43	29.72	29.72	0.81%	3,343,588
Jul 22, 2024	29.36	29.62	28.92	29.48	29.48	1.52%	3,141,034
Jul 19, 2024	29.28	29.45	28.92	29.04	29.04	-0.62%	2,288,873
Jul 18, 2024	31.13	31.23	28.90	29.22	29.22	-5.83%	4,655,186
Jul 17, 2024	31.20	31.57	30.74	31.03	31.03	-2.48%	4,042,228
Jul 16, 2024	30.55	31.83	30.41	31.82	31.82	5.09%	2,903,582
Jul 15, 2024	30.43	31.12	30.22	30.28	30.28	-0.36%	2,175,228
Jul 12, 2024	30.28	30.78	29.85	30.39	30.39	0.90%	2,271,195
Jul 11, 2024	30.17	30.55	29.96	30.12	30.12	0.57%	2,538,550
Jul 10, 2024	29.63	29.97	29.47	29.95	29.95	2.22%	2,008,179
Jul 9, 2024	29.65	29.73	29.28	29.30	29.30	-1.15%	2,095,853
Jul 8, 2024	29.60	29.99	29.51	29.64	29.64	0.47%	2,420,804
Jul 5, 2024	30.10	30.29	29.44	29.50	29.50	-1.99%	2,013,380
Jul 3, 2024	29.47	30.27	29.42	30.10	30.10	2.14%	2,168,807
Jul 2, 2024	29.64	30.06	29.18	29.47	29.47	-0.64%	2,572,192