Flex Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	45.33	46.90	45.33	46.18	46.18	2.01%	5,224,171
Jun 17, 2025	43.70	45.84	43.62	45.27	45.27	3.10%	6,489,494
Jun 16, 2025	43.36	44.21	43.15	43.91	43.91	1.81%	3,015,987
Jun 13, 2025	42.91	43.84	42.83	43.13	43.13	-1.01%	3,086,569
Jun 12, 2025	43.18	44.10	43.05	43.57	43.57	-0.16%	4,152,488
Jun 11, 2025	43.76	44.03	43.07	43.64	43.64	-0.50%	4,102,991
Jun 10, 2025	44.22	44.27	43.09	43.86	43.86	0.32%	3,697,978
Jun 9, 2025	43.14	43.76	42.89	43.72	43.72	1.51%	3,827,879
Jun 6, 2025	43.00	43.35	42.60	43.07	43.07	1.20%	2,356,314
Jun 5, 2025	42.99	43.25	42.31	42.56	42.56	-0.49%	2,961,882
Jun 4, 2025	43.38	43.40	42.56	42.77	42.77	-1.04%	2,612,496
Jun 3, 2025	42.38	43.25	42.33	43.22	43.22	1.98%	3,175,091
Jun 2, 2025	42.22	42.44	41.43	42.38	42.38	0.19%	2,670,754
May 30, 2025	41.57	42.50	41.55	42.30	42.30	0.86%	4,449,216
May 29, 2025	42.61	42.70	41.54	41.94	41.94	-0.33%	3,631,705
May 28, 2025	42.55	42.61	41.94	42.08	42.08	-0.94%	2,639,128
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