Flex Ltd. (FLEX)
NASDAQ: FLEX · Real-Time Price · USD
29.90
-4.17 (-12.23%)
Apr 3, 2025, 11:33 AM EDT - Market open

Flex Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202532.7234.4132.4434.0734.072.11%2,302,858
Apr 1, 202532.8333.6332.4233.3633.360.85%2,032,585
Mar 31, 202532.3533.1732.0733.0833.08-0.30%3,058,981
Mar 28, 202534.1334.5532.8133.1833.18-3.71%2,778,710
Mar 27, 202535.0035.1034.3234.4634.46-2.57%2,857,686
Mar 26, 202536.7536.9135.1035.3735.37-3.89%2,446,929
Mar 25, 202537.2137.3536.4936.8036.80-1.66%2,008,398
Mar 24, 202537.3837.7636.9737.4237.422.80%2,328,755
Mar 21, 202535.6136.7135.2636.4036.400.94%8,769,935
Mar 20, 202536.7937.0235.6336.0636.060.31%2,447,109
Mar 19, 202534.9636.2634.7835.9535.953.33%2,147,152
Mar 18, 202534.9835.1934.4834.7934.79-1.25%2,453,408
Mar 17, 202534.5035.6034.5035.2335.232.15%2,396,712
Mar 14, 202534.5034.7533.8934.4934.492.62%2,699,364
Mar 13, 202534.1034.7633.5133.6133.61-2.01%3,606,988
Mar 12, 202534.9335.5934.0734.3034.301.69%5,779,789
Mar 11, 202532.9034.2932.7733.7333.732.46%4,375,331
Mar 10, 202533.9434.0632.4232.9232.92-5.13%4,945,330
Mar 7, 202534.3734.8933.1034.7034.700.73%4,784,748
Mar 6, 202535.4735.8734.1634.4534.45-4.28%5,480,164
Mar 5, 202535.3736.6734.9635.9935.992.80%4,969,307
Mar 4, 202535.3535.8233.8935.0135.01-2.94%5,568,652
Mar 3, 202538.2238.4435.8036.0736.07-4.80%3,429,357
Feb 28, 202537.3737.9937.0737.8937.890.26%7,065,794
Feb 27, 202540.5240.5237.7137.7937.79-4.95%4,007,820
Feb 26, 202539.1840.5339.0939.7639.763.06%2,805,156
Feb 25, 202538.9639.4538.0338.5838.58-1.15%3,496,179
Feb 24, 202540.4040.7438.9839.0339.03-3.30%3,522,915
Feb 21, 202541.9241.9239.6640.3640.36-3.19%3,552,568
Feb 20, 202542.2542.7141.2641.6941.69-1.79%2,544,737
Feb 19, 202542.3542.9042.2142.4542.45-0.35%2,209,895
Feb 18, 202542.8942.9042.0942.6042.600.21%2,628,836
Feb 14, 202542.8242.9141.9842.5142.510.28%1,506,474
Feb 13, 202543.0443.1741.8642.3942.39-1.44%2,660,552
Feb 12, 202542.1943.3142.1043.0143.010.54%1,939,053
Feb 11, 202542.9143.3642.4742.7842.78-0.56%2,780,695
Feb 10, 202543.2543.6742.7743.0243.02-0.32%3,211,208
Feb 7, 202544.5844.8542.8843.1643.16-2.46%3,211,186
Feb 6, 202543.7444.4043.1344.2544.252.48%5,157,507
Feb 5, 202542.3943.5742.3043.1843.183.01%3,614,329
Feb 4, 202540.9342.1040.6041.9241.923.51%4,401,022
Feb 3, 202539.6540.8139.1040.5040.50-2.76%3,699,044
Jan 31, 202542.3242.6041.4441.6541.65-1.02%3,989,504
Jan 30, 202542.3043.0041.6942.0842.081.37%4,152,719
Jan 29, 202542.2842.2839.9341.5141.512.27%6,783,119
Jan 28, 202539.4440.6938.4240.5940.594.48%6,804,755
Jan 27, 202541.7741.8038.6338.8538.85-12.24%8,096,210
Jan 24, 202544.2244.4743.9344.2744.270.96%2,486,102
Jan 23, 202543.8244.1943.0343.8543.85-1.37%3,047,040
Jan 22, 202544.5545.1044.4144.4644.460.43%4,047,158