Flex Ltd. (FLEX)
NASDAQ: FLEX · Real-Time Price · USD
53.62
-1.14 (-2.08%)
At close: Aug 29, 2025, 4:00 PM
53.65
+0.03 (0.06%)
After-hours: Aug 29, 2025, 5:21 PM EDT
Flex Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 54.49 | 54.80 | 53.15 | 53.62 | 53.62 | -2.08% | 3,153,631 |
| Aug 28, 2025 | 53.97 | 54.83 | 53.82 | 54.76 | 54.76 | 1.92% | 3,353,341 |
| Aug 27, 2025 | 53.48 | 54.18 | 53.30 | 53.73 | 53.73 | 0.47% | 3,995,126 |
| Aug 26, 2025 | 53.07 | 54.14 | 53.01 | 53.48 | 53.48 | 0.94% | 4,163,743 |
| Aug 25, 2025 | 51.89 | 53.52 | 51.77 | 52.98 | 52.98 | 2.04% | 4,024,623 |
| Aug 22, 2025 | 49.58 | 51.99 | 49.36 | 51.92 | 51.92 | 5.08% | 3,242,085 |
| Aug 21, 2025 | 49.06 | 49.60 | 48.98 | 49.41 | 49.41 | 0.63% | 2,652,589 |
| Aug 20, 2025 | 49.68 | 49.74 | 47.83 | 49.10 | 49.10 | -1.35% | 3,319,917 |
| Aug 19, 2025 | 52.52 | 52.97 | 49.44 | 49.77 | 49.77 | - | 5,321,087 |
| Aug 18, 2025 | 48.98 | 49.92 | 48.98 | 49.77 | 49.77 | 1.57% | 3,075,028 |
| Aug 15, 2025 | 49.29 | 49.40 | 48.20 | 49.00 | 49.00 | -0.89% | 4,663,528 |
| Aug 14, 2025 | 49.66 | 50.00 | 49.21 | 49.44 | 49.44 | -1.81% | 3,099,744 |
| Aug 13, 2025 | 52.05 | 52.37 | 49.70 | 50.35 | 50.35 | -2.87% | 3,618,617 |
| Aug 12, 2025 | 50.66 | 51.88 | 50.60 | 51.84 | 51.84 | 3.35% | 2,282,719 |
| Aug 11, 2025 | 50.42 | 51.20 | 50.03 | 50.16 | 50.16 | -0.36% | 2,862,261 |
| Aug 8, 2025 | 50.23 | 51.07 | 49.95 | 50.34 | 50.34 | 1.27% | 3,401,174 |
| Aug 7, 2025 | 50.38 | 50.43 | 49.02 | 49.71 | 49.71 | -0.30% | 5,029,790 |
| Aug 6, 2025 | 50.54 | 50.66 | 49.67 | 49.86 | 49.86 | -1.35% | 3,809,645 |
| Aug 5, 2025 | 51.26 | 51.75 | 49.89 | 50.54 | 50.54 | -0.79% | 2,679,393 |
| Aug 4, 2025 | 50.39 | 51.04 | 49.61 | 50.94 | 50.94 | 2.87% | 3,357,603 |
| Aug 1, 2025 | 48.70 | 50.03 | 48.29 | 49.52 | 49.52 | -0.70% | 3,800,806 |
| Jul 31, 2025 | 51.32 | 51.76 | 49.76 | 49.87 | 49.87 | -2.35% | 5,060,053 |
| Jul 30, 2025 | 51.89 | 52.66 | 50.91 | 51.07 | 51.07 | -1.41% | 4,413,543 |
| Jul 29, 2025 | 50.71 | 52.36 | 50.70 | 51.80 | 51.80 | 2.59% | 6,359,075 |
| Jul 28, 2025 | 50.18 | 50.73 | 49.91 | 50.49 | 50.49 | 1.00% | 3,292,998 |
| Jul 25, 2025 | 49.67 | 50.04 | 49.19 | 49.99 | 49.99 | 0.64% | 3,987,830 |
| Jul 24, 2025 | 50.53 | 51.70 | 48.95 | 49.67 | 49.67 | -7.68% | 8,669,574 |
| Jul 23, 2025 | 53.00 | 53.97 | 53.00 | 53.80 | 53.80 | 2.57% | 5,876,607 |
| Jul 22, 2025 | 53.24 | 53.48 | 51.40 | 52.45 | 52.45 | -1.58% | 4,624,740 |
| Jul 21, 2025 | 53.13 | 53.91 | 52.72 | 53.29 | 53.29 | 0.43% | 4,429,760 |
| Jul 18, 2025 | 53.29 | 53.75 | 52.90 | 53.06 | 53.06 | -0.23% | 3,853,146 |
| Jul 17, 2025 | 51.95 | 53.43 | 51.95 | 53.18 | 53.18 | 2.57% | 3,331,877 |
| Jul 16, 2025 | 51.54 | 51.91 | 50.89 | 51.85 | 51.85 | 0.56% | 3,178,591 |
| Jul 15, 2025 | 52.45 | 52.45 | 51.53 | 51.56 | 51.56 | -0.77% | 3,004,736 |
| Jul 14, 2025 | 52.05 | 52.47 | 51.60 | 51.96 | 51.96 | -0.44% | 2,888,413 |
| Jul 11, 2025 | 51.85 | 52.54 | 51.80 | 52.19 | 52.19 | 0.50% | 2,903,561 |
| Jul 10, 2025 | 52.19 | 52.20 | 51.06 | 51.93 | 51.93 | 0.48% | 4,424,597 |
| Jul 9, 2025 | 51.48 | 52.17 | 51.34 | 51.68 | 51.68 | 0.80% | 3,943,862 |
| Jul 8, 2025 | 51.73 | 52.00 | 50.83 | 51.27 | 51.27 | -0.37% | 3,470,921 |
| Jul 7, 2025 | 51.06 | 51.81 | 50.81 | 51.46 | 51.46 | -0.44% | 3,221,211 |
| Jul 3, 2025 | 50.72 | 52.17 | 50.72 | 51.69 | 51.69 | 1.87% | 2,764,362 |
| Jul 2, 2025 | 48.71 | 50.77 | 48.51 | 50.74 | 50.74 | 4.64% | 4,663,449 |
| Jul 1, 2025 | 49.63 | 49.95 | 48.16 | 48.49 | 48.49 | -2.86% | 5,248,916 |
| Jun 30, 2025 | 49.96 | 50.15 | 49.31 | 49.92 | 49.92 | 0.06% | 4,147,130 |
| Jun 27, 2025 | 50.46 | 50.62 | 49.38 | 49.89 | 49.89 | -0.40% | 31,082,311 |
| Jun 26, 2025 | 49.41 | 50.61 | 49.11 | 50.09 | 50.09 | 2.18% | 5,116,269 |
| Jun 25, 2025 | 48.38 | 49.44 | 48.09 | 49.02 | 49.02 | 2.32% | 4,233,297 |
| Jun 24, 2025 | 46.78 | 48.03 | 46.64 | 47.91 | 47.91 | 3.37% | 3,862,965 |
| Jun 23, 2025 | 45.59 | 46.48 | 45.31 | 46.35 | 46.35 | 0.70% | 2,758,589 |
| Jun 20, 2025 | 46.50 | 46.73 | 45.60 | 46.03 | 46.03 | -0.32% | 6,065,267 |