Flex Ltd. (FLEX)
NASDAQ: FLEX · Real-Time Price · USD
34.62
+1.67 (5.07%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Flex Ltd. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 33.02 | 35.00 | 32.94 | 34.66 | 34.66 | 5.19% | 3,793,125 |
Apr 23, 2025 | 32.96 | 34.24 | 32.70 | 32.95 | 32.95 | 5.37% | 3,763,622 |
Apr 22, 2025 | 31.11 | 31.65 | 30.95 | 31.27 | 31.27 | 2.42% | 2,661,100 |
Apr 21, 2025 | 31.28 | 31.58 | 30.05 | 30.53 | 30.53 | -3.20% | 2,280,548 |
Apr 17, 2025 | 31.00 | 31.89 | 30.84 | 31.54 | 31.54 | 1.97% | 4,606,797 |
Apr 16, 2025 | 30.52 | 31.44 | 30.25 | 30.93 | 30.93 | -1.40% | 2,641,096 |
Apr 15, 2025 | 30.40 | 31.69 | 30.40 | 31.37 | 31.37 | 2.35% | 2,662,120 |
Apr 14, 2025 | 30.90 | 31.27 | 30.20 | 30.65 | 30.65 | 3.58% | 3,565,941 |
Apr 11, 2025 | 29.06 | 29.91 | 28.62 | 29.59 | 29.59 | 0.58% | 3,829,468 |
Apr 10, 2025 | 29.79 | 30.54 | 28.50 | 29.42 | 29.42 | -6.84% | 4,517,816 |
Apr 9, 2025 | 27.68 | 32.72 | 27.45 | 31.58 | 31.58 | 13.60% | 7,811,012 |
Apr 8, 2025 | 29.40 | 30.22 | 27.14 | 27.80 | 27.80 | -0.96% | 5,719,937 |
Apr 7, 2025 | 25.28 | 28.34 | 25.11 | 28.07 | 28.07 | 5.21% | 6,986,679 |
Apr 4, 2025 | 27.57 | 27.91 | 25.11 | 26.68 | 26.68 | -9.00% | 13,280,942 |
Apr 3, 2025 | 31.46 | 31.79 | 29.27 | 29.32 | 29.32 | -13.93% | 7,152,187 |
Apr 2, 2025 | 32.72 | 34.41 | 32.44 | 34.07 | 34.07 | 2.11% | 2,302,858 |
Apr 1, 2025 | 32.83 | 33.63 | 32.42 | 33.36 | 33.36 | 0.85% | 2,032,585 |
Mar 31, 2025 | 32.35 | 33.17 | 32.07 | 33.08 | 33.08 | -0.30% | 3,058,981 |
Mar 28, 2025 | 34.13 | 34.55 | 32.81 | 33.18 | 33.18 | -3.71% | 2,778,710 |
Mar 27, 2025 | 35.00 | 35.10 | 34.32 | 34.46 | 34.46 | -2.57% | 2,857,686 |
Mar 26, 2025 | 36.75 | 36.91 | 35.10 | 35.37 | 35.37 | -3.89% | 2,446,929 |
Mar 25, 2025 | 37.21 | 37.35 | 36.49 | 36.80 | 36.80 | -1.66% | 2,008,398 |
Mar 24, 2025 | 37.38 | 37.76 | 36.97 | 37.42 | 37.42 | 2.80% | 2,328,755 |
Mar 21, 2025 | 35.61 | 36.71 | 35.26 | 36.40 | 36.40 | 0.94% | 8,769,935 |
Mar 20, 2025 | 36.79 | 37.02 | 35.63 | 36.06 | 36.06 | 0.31% | 2,447,109 |
Mar 19, 2025 | 34.96 | 36.26 | 34.78 | 35.95 | 35.95 | 3.33% | 2,147,152 |
Mar 18, 2025 | 34.98 | 35.19 | 34.48 | 34.79 | 34.79 | -1.25% | 2,453,408 |
Mar 17, 2025 | 34.50 | 35.60 | 34.50 | 35.23 | 35.23 | 2.15% | 2,396,712 |
Mar 14, 2025 | 34.50 | 34.75 | 33.89 | 34.49 | 34.49 | 2.62% | 2,699,364 |
Mar 13, 2025 | 34.10 | 34.76 | 33.51 | 33.61 | 33.61 | -2.01% | 3,606,988 |
Mar 12, 2025 | 34.93 | 35.59 | 34.07 | 34.30 | 34.30 | 1.69% | 5,779,789 |
Mar 11, 2025 | 32.90 | 34.29 | 32.77 | 33.73 | 33.73 | 2.46% | 4,375,331 |
Mar 10, 2025 | 33.94 | 34.06 | 32.42 | 32.92 | 32.92 | -5.13% | 4,945,330 |
Mar 7, 2025 | 34.37 | 34.89 | 33.10 | 34.70 | 34.70 | 0.73% | 4,784,748 |
Mar 6, 2025 | 35.47 | 35.87 | 34.16 | 34.45 | 34.45 | -4.28% | 5,480,164 |
Mar 5, 2025 | 35.37 | 36.67 | 34.96 | 35.99 | 35.99 | 2.80% | 4,969,307 |
Mar 4, 2025 | 35.35 | 35.82 | 33.89 | 35.01 | 35.01 | -2.94% | 5,568,652 |
Mar 3, 2025 | 38.22 | 38.44 | 35.80 | 36.07 | 36.07 | -4.80% | 3,429,357 |
Feb 28, 2025 | 37.37 | 37.99 | 37.07 | 37.89 | 37.89 | 0.26% | 7,065,794 |
Feb 27, 2025 | 40.52 | 40.52 | 37.71 | 37.79 | 37.79 | -4.95% | 4,007,820 |
Feb 26, 2025 | 39.18 | 40.53 | 39.09 | 39.76 | 39.76 | 3.06% | 2,805,156 |
Feb 25, 2025 | 38.96 | 39.45 | 38.03 | 38.58 | 38.58 | -1.15% | 3,496,179 |
Feb 24, 2025 | 40.40 | 40.74 | 38.98 | 39.03 | 39.03 | -3.30% | 3,522,915 |
Feb 21, 2025 | 41.92 | 41.92 | 39.66 | 40.36 | 40.36 | -3.19% | 3,552,568 |
Feb 20, 2025 | 42.25 | 42.71 | 41.26 | 41.69 | 41.69 | -1.79% | 2,544,737 |
Feb 19, 2025 | 42.35 | 42.90 | 42.21 | 42.45 | 42.45 | -0.35% | 2,209,895 |
Feb 18, 2025 | 42.89 | 42.90 | 42.09 | 42.60 | 42.60 | 0.21% | 2,628,836 |
Feb 14, 2025 | 42.82 | 42.91 | 41.98 | 42.51 | 42.51 | 0.28% | 1,506,474 |
Feb 13, 2025 | 43.04 | 43.17 | 41.86 | 42.39 | 42.39 | -1.44% | 2,660,552 |
Feb 12, 2025 | 42.19 | 43.31 | 42.10 | 43.01 | 43.01 | 0.54% | 1,939,053 |