Flex Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	42.91	43.36	42.47	42.78	42.78	-0.56%	2,780,695
Feb 10, 2025	43.25	43.67	42.77	43.02	43.02	-0.32%	3,211,208
Feb 7, 2025	44.58	44.85	42.88	43.16	43.16	-2.46%	3,211,186
Feb 6, 2025	43.74	44.40	43.13	44.25	44.25	2.48%	5,157,507
Feb 5, 2025	42.39	43.57	42.30	43.18	43.18	3.01%	3,614,329
Feb 4, 2025	40.93	42.10	40.60	41.92	41.92	3.51%	4,401,022
Feb 3, 2025	39.65	40.81	39.10	40.50	40.50	-2.76%	3,699,044
Jan 31, 2025	42.32	42.60	41.44	41.65	41.65	-1.02%	3,989,504
Jan 30, 2025	42.30	43.00	41.69	42.08	42.08	1.37%	4,152,719
Jan 29, 2025	42.28	42.28	39.93	41.51	41.51	2.27%	6,783,119
Jan 28, 2025	39.44	40.69	38.42	40.59	40.59	4.48%	6,804,755
Jan 27, 2025	41.77	41.80	38.63	38.85	38.85	-12.24%	8,096,210
Jan 24, 2025	44.22	44.47	43.93	44.27	44.27	0.96%	2,486,102
Jan 23, 2025	43.82	44.19	43.03	43.85	43.85	-1.37%	3,047,040
Jan 22, 2025	44.55	45.10	44.41	44.46	44.46	0.43%	4,047,158
Jan 21, 2025	43.00	44.66	42.80	44.27	44.27	3.63%	3,042,645
Jan 17, 2025	42.75	42.90	42.30	42.72	42.72	0.78%	2,206,786
Jan 16, 2025	42.27	42.93	41.85	42.39	42.39	1.12%	2,943,509
Jan 15, 2025	41.26	42.13	40.70	41.92	41.92	4.33%	3,760,997
Jan 14, 2025	39.77	40.46	39.64	40.18	40.18	1.67%	2,130,787
Jan 13, 2025	39.61	39.78	38.88	39.52	39.52	-1.72%	3,454,594
Jan 10, 2025	40.72	40.72	39.52	40.21	40.21	-2.07%	3,034,296
Jan 8, 2025	40.39	41.31	40.06	41.06	41.06	-0.29%	2,212,810
Jan 7, 2025	41.05	44.45	40.88	41.18	41.18	1.70%	4,634,518
Jan 6, 2025	40.67	41.11	40.18	40.49	40.49	1.07%	2,641,556
Jan 3, 2025	38.83	40.08	38.83	40.06	40.06	3.73%	2,974,592
Jan 2, 2025	38.51	39.06	38.38	38.62	38.62	0.60%	1,839,365
Dec 31, 2024	38.69	38.88	38.19	38.39	38.39	-0.62%	1,377,560
Dec 30, 2024	38.56	38.94	38.11	38.63	38.63	-1.25%	1,760,331
Dec 27, 2024	39.24	39.47	38.76	39.12	39.12	-1.04%	1,425,484
Dec 26, 2024	39.14	39.68	38.82	39.53	39.53	0.97%	2,448,294
Dec 24, 2024	38.74	39.24	38.37	39.15	39.15	1.22%	1,034,629
Dec 23, 2024	38.64	39.16	38.38	38.68	38.68	0.10%	2,576,477
Dec 20, 2024	37.45	39.32	37.19	38.64	38.64	2.63%	8,535,825
Dec 19, 2024	38.23	38.83	37.42	37.65	37.65	-0.74%	5,944,995
Dec 18, 2024	38.50	40.18	37.70	37.93	37.93	1.42%	5,355,273
Dec 17, 2024	37.78	37.85	37.15	37.40	37.40	-1.58%	2,551,831
Dec 16, 2024	38.31	38.84	37.97	38.00	38.00	-0.99%	2,364,228
Dec 13, 2024	38.32	38.66	37.99	38.38	38.38	0.55%	2,183,839
Dec 12, 2024	38.08	38.45	37.98	38.17	38.17	-0.05%	1,496,145
Dec 11, 2024	38.19	38.55	37.66	38.19	38.19	0.69%	2,493,362
Dec 10, 2024	38.56	38.63	37.85	37.93	37.93	-0.60%	3,177,221
Dec 9, 2024	38.30	38.93	38.03	38.16	38.16	-1.37%	2,216,655
Dec 6, 2024	39.36	39.50	38.64	38.69	38.69	-1.05%	2,689,443
Dec 5, 2024	39.62	39.85	38.94	39.10	39.10	-0.99%	3,986,980
Dec 4, 2024	38.91	39.55	38.89	39.49	39.49	2.12%	4,675,722
Dec 3, 2024	39.11	39.42	38.55	38.67	38.67	-1.40%	3,859,621
Dec 2, 2024	38.99	39.66	38.92	39.22	39.22	0.64%	3,088,509
Nov 29, 2024	39.24	39.36	38.91	38.97	38.97	0.39%	1,576,991
Nov 27, 2024	39.83	39.95	38.39	38.82	38.82	-2.76%	4,447,079
Nov 26, 2024	41.08	41.08	39.86	39.92	39.92	-2.80%	5,705,258
Nov 25, 2024	42.22	42.47	40.98	41.07	41.07	-0.56%	7,321,264
Nov 22, 2024	40.80	41.52	40.70	41.30	41.30	1.90%	60,947,147
Nov 21, 2024	40.12	41.50	39.83	40.53	40.53	1.76%	8,881,720
Nov 20, 2024	39.86	40.48	39.44	39.83	39.83	6.70%	14,461,453
Nov 19, 2024	36.66	37.62	36.56	37.33	37.33	0.70%	1,561,990
Nov 18, 2024	37.38	37.66	36.76	37.07	37.07	-0.35%	2,458,807
Nov 15, 2024	37.13	37.76	36.77	37.20	37.20	-1.17%	2,385,838
Nov 14, 2024	37.94	38.09	37.53	37.64	37.64	-0.58%	2,828,872
Nov 13, 2024	38.02	38.50	37.82	37.86	37.86	-0.26%	1,807,307
Nov 12, 2024	38.79	38.96	37.76	37.96	37.96	-2.77%	2,061,524
Nov 11, 2024	40.02	40.30	38.64	39.04	39.04	-2.62%	2,851,517
Nov 8, 2024	39.68	40.29	39.44	40.09	40.09	0.23%	2,836,052
Nov 7, 2024	39.15	40.06	38.86	40.00	40.00	2.62%	3,142,900
Nov 6, 2024	37.59	39.17	37.48	38.98	38.98	7.12%	5,005,242
Nov 5, 2024	35.13	36.49	35.13	36.39	36.39	3.38%	1,969,688
Nov 4, 2024	35.19	36.10	35.09	35.20	35.20	-0.79%	2,653,803
Nov 1, 2024	35.09	35.72	34.91	35.48	35.48	2.34%	3,604,201
Oct 31, 2024	35.64	35.64	34.41	34.67	34.67	-3.10%	3,120,485
Oct 30, 2024	34.50	36.98	34.48	35.78	35.78	3.20%	6,004,808
Oct 29, 2024	35.19	35.52	34.42	34.67	34.67	-1.65%	5,101,927
Oct 28, 2024	35.46	35.69	35.14	35.25	35.25	0.11%	2,592,153
Oct 25, 2024	35.26	35.66	35.02	35.21	35.21	0.63%	1,933,993
Oct 24, 2024	34.56	35.07	34.27	34.99	34.99	2.58%	2,053,509
Oct 23, 2024	34.05	34.53	33.65	34.11	34.11	-0.44%	1,819,330
Oct 22, 2024	34.43	34.56	34.05	34.26	34.26	-0.38%	1,279,067
Oct 21, 2024	34.90	34.90	34.24	34.39	34.39	-1.45%	1,505,405
Oct 18, 2024	35.20	35.32	34.75	34.90	34.90	-0.01%	1,825,974
Oct 17, 2024	34.98	35.01	34.54	34.90	34.90	1.66%	3,600,663
Oct 16, 2024	34.63	34.68	34.16	34.33	34.33	-0.15%	2,413,559
Oct 15, 2024	35.41	35.71	34.30	34.38	34.38	-2.91%	1,928,290
Oct 14, 2024	35.04	35.84	34.92	35.41	35.41	0.85%	2,830,490
Oct 11, 2024	33.85	35.20	33.85	35.11	35.11	3.17%	2,748,301
Oct 10, 2024	33.71	34.28	33.34	34.03	34.03	-	1,900,672
Oct 9, 2024	33.43	34.21	33.12	34.03	34.03	1.43%	1,943,100
Oct 8, 2024	33.68	33.78	33.40	33.55	33.55	-0.30%	2,151,856
Oct 7, 2024	33.53	33.79	33.16	33.65	33.65	0.54%	1,881,631
Oct 4, 2024	33.25	33.48	33.00	33.47	33.47	2.92%	1,992,639
Oct 3, 2024	32.34	32.94	32.34	32.52	32.52	-0.46%	1,519,742
Oct 2, 2024	32.50	33.39	32.41	32.67	32.67	-0.15%	2,157,287
Oct 1, 2024	33.31	33.37	32.45	32.72	32.72	-2.12%	2,559,442
Sep 30, 2024	33.48	33.79	33.03	33.43	33.43	-0.39%	2,915,183
Sep 27, 2024	34.14	34.21	33.21	33.56	33.56	-1.29%	2,634,957
Sep 26, 2024	32.62	34.42	32.28	34.00	34.00	7.29%	5,280,222