Flex Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	154.40	156.53	139.67	147.21	147.21	-2.40%	4,961,590
Jun 8, 2026	158.70	158.70	149.74	150.83	150.83	-0.72%	6,460,680
Jun 5, 2026	155.25	157.41	149.30	151.92	151.92	-4.76%	5,221,640
Jun 4, 2026	156.48	161.11	150.86	159.51	159.51	-1.50%	5,250,242
Jun 3, 2026	161.75	166.86	160.00	161.94	161.94	1.57%	6,616,468
Jun 2, 2026	150.47	159.86	149.37	159.43	159.43	7.72%	5,469,369
Jun 1, 2026	149.63	151.16	145.51	148.01	148.01	-1.84%	4,585,554
May 29, 2026	146.52	154.25	146.05	150.78	150.78	4.09%	10,744,650
May 28, 2026	145.25	147.76	139.91	144.85	144.85	-0.64%	4,966,128
May 27, 2026	145.40	146.15	139.18	145.79	145.79	1.78%	5,444,611
May 26, 2026	135.93	144.85	135.93	143.24	143.24	8.13%	5,366,353
May 22, 2026	132.76	134.26	128.58	132.47	132.47	1.07%	3,542,464
May 21, 2026	130.41	134.75	129.16	131.07	131.07	-0.34%	4,489,819
May 20, 2026	127.76	134.00	127.09	131.52	131.52	4.14%	5,987,284
May 19, 2026	125.41	128.39	121.30	126.29	126.29	-2.65%	5,870,754
May 18, 2026	138.21	139.02	127.78	129.73	129.73	-5.90%	7,784,656
May 15, 2026	139.29	141.44	137.21	137.86	137.86	-4.00%	6,490,319
May 14, 2026	143.80	146.54	142.03	143.60	143.60	-0.14%	4,881,961
May 13, 2026	143.69	147.34	141.10	143.80	143.80	2.94%	6,858,443
May 12, 2026	142.32	142.89	134.00	139.69	139.69	-3.71%	8,017,472
May 11, 2026	141.93	145.40	137.77	145.07	145.07	2.04%	8,741,582
May 8, 2026	137.71	142.59	135.39	142.17	142.17	6.89%	10,301,089
May 7, 2026	132.31	139.39	130.05	133.01	133.01	-1.28%	11,002,043
May 6, 2026	119.85	134.99	119.00	134.73	134.73	39.69%	18,828,628
May 5, 2026	93.09	96.58	92.63	96.45	96.45	5.02%	9,450,371
May 4, 2026	92.41	93.00	90.85	91.84	91.84	0.15%	2,613,069
May 1, 2026	91.41	93.53	90.82	91.70	91.70	0.16%	3,291,951
Apr 30, 2026	92.61	92.70	89.18	91.55	91.55	1.05%	4,940,155
Apr 29, 2026	88.50	90.66	86.90	90.60	90.60	3.95%	4,511,160
Apr 28, 2026	86.79	89.39	84.67	87.16	87.16	-3.24%	4,744,788
Apr 27, 2026	92.05	92.05	88.68	90.08	90.08	-1.45%	3,699,007
Apr 24, 2026	88.29	91.91	87.88	91.41	91.41	5.19%	3,644,288
Apr 23, 2026	85.42	88.09	84.55	86.90	86.90	1.73%	3,219,562
Apr 22, 2026	85.33	85.73	83.97	85.42	85.42	0.33%	2,622,507
Apr 21, 2026	84.50	86.87	84.33	85.14	85.14	1.02%	5,480,127
Apr 20, 2026	82.62	84.56	82.26	84.28	84.28	2.99%	2,781,386
Apr 17, 2026	81.01	82.85	80.02	81.83	81.83	2.39%	3,235,742
Apr 16, 2026	77.86	80.17	76.40	79.92	79.92	1.90%	3,045,730
Apr 15, 2026	79.48	80.03	77.05	78.43	78.43	-2.13%	3,854,045
Apr 14, 2026	79.07	80.33	77.59	80.14	80.14	2.34%	3,714,592
Apr 13, 2026	75.96	78.46	75.27	78.31	78.31	2.05%	2,817,621
Apr 10, 2026	75.88	77.08	75.03	76.74	76.74	2.31%	3,954,149
Apr 9, 2026	73.32	75.92	73.19	75.01	75.01	2.49%	4,126,697
Apr 8, 2026	71.90	74.78	71.30	73.19	73.19	7.30%	5,016,661
Apr 7, 2026	67.23	68.61	66.83	68.21	68.21	0.75%	2,840,392
Apr 6, 2026	68.92	69.64	67.10	67.70	67.70	-1.30%	2,597,187
Apr 2, 2026	65.86	69.04	65.57	68.59	68.59	0.51%	2,364,173
Apr 1, 2026	66.93	68.60	66.64	68.24	68.24	4.25%	3,103,236
Mar 31, 2026	61.48	65.54	61.16	65.46	65.46	8.07%	4,263,330
Mar 30, 2026	66.56	66.56	60.29	60.57	60.57	-6.53%	2,532,720