Flex Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	42.55	42.61	41.94	42.08	42.08	-0.94%	2,537,716
May 27, 2025	42.01	42.61	41.70	42.48	42.48	2.41%	4,008,769
May 23, 2025	40.65	41.53	40.15	41.48	41.48	0.10%	2,822,073
May 22, 2025	41.06	41.80	40.95	41.44	41.44	0.63%	3,590,371
May 21, 2025	41.98	42.47	41.04	41.18	41.18	-2.58%	3,769,369
May 20, 2025	41.75	42.50	41.75	42.27	42.27	1.25%	3,833,492
May 19, 2025	41.16	42.09	41.00	41.75	41.75	-0.64%	2,595,006
May 16, 2025	41.68	42.07	41.46	42.02	42.02	0.17%	2,713,481
May 15, 2025	41.55	42.07	41.32	41.95	41.95	-0.26%	3,044,412
May 14, 2025	41.85	42.49	41.76	42.06	42.06	0.50%	3,629,241
May 13, 2025	41.04	42.34	41.00	41.85	41.85	2.37%	5,016,367
May 12, 2025	40.01	41.50	39.82	40.88	40.88	6.24%	8,575,157
May 9, 2025	38.78	39.28	38.30	38.48	38.48	-0.10%	3,689,306
May 8, 2025	38.48	39.39	37.93	38.52	38.52	1.50%	5,252,998
May 7, 2025	36.82	38.55	34.94	37.95	37.95	3.21%	8,632,788
May 6, 2025	36.15	36.98	35.77	36.77	36.77	0.49%	5,469,500
May 5, 2025	36.42	37.25	36.22	36.59	36.59	-0.39%	3,772,763
May 2, 2025	36.10	36.99	35.75	36.74	36.74	3.92%	3,247,769
May 1, 2025	35.18	36.09	35.08	35.35	35.35	2.94%	3,973,938
Apr 30, 2025	33.78	34.45	33.35	34.34	34.34	-1.55%	4,316,616
Apr 29, 2025	35.34	35.82	34.62	34.88	34.88	-0.60%	3,307,585
Apr 28, 2025	35.36	35.71	34.44	35.09	35.09	-0.37%	4,393,165
Apr 25, 2025	34.38	35.82	34.34	35.22	35.22	1.62%	4,126,487
Apr 24, 2025	33.02	35.00	32.94	34.66	34.66	5.19%	3,841,411
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