Australia markets closed

Flex Ltd. (FLEX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.37+1.62 (+5.45%)
At close: 04:00PM EDT
31.98 +0.61 (+1.93%)
Pre-market: 08:38AM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202429.7531.3929.7531.3731.375,549,500
21 May 202429.5729.8829.2229.7529.753,608,700
20 May 202429.2630.2029.2129.8429.843,175,000
17 May 202429.2029.5829.1229.3029.302,006,600
16 May 202429.3529.6329.1129.1629.161,836,200
15 May 202429.2529.8529.0529.3329.333,838,600
14 May 202428.5929.0728.5928.9928.992,880,500
13 May 202428.8028.9228.5328.5628.562,887,900
10 May 202429.0229.1528.6228.6628.662,084,200
09 May 202428.5728.9228.4728.7128.712,721,100
08 May 202429.0029.2928.5428.5628.568,108,100
07 May 202429.3629.7329.0229.1429.144,718,200
06 May 202428.1329.3128.0729.1929.195,885,700
03 May 202427.8228.4527.3327.9027.907,558,200
02 May 202425.8527.4225.6527.4227.4210,495,200
01 May 202426.9627.8725.2726.3426.3412,635,000
30 Apr 202429.0529.7828.5928.6528.655,807,800
29 Apr 202428.9729.2328.9029.2129.212,861,300
26 Apr 202428.7129.1628.6828.9728.972,934,600
25 Apr 202428.2728.8828.0428.7028.702,537,500
24 Apr 202428.7528.9928.2628.5028.502,640,700
23 Apr 202428.0028.8227.9228.5328.533,386,600
22 Apr 202427.4327.8627.2427.6327.632,664,700
19 Apr 202427.5827.8726.9527.0727.073,933,800
18 Apr 202427.9528.6427.4027.6327.633,622,900
17 Apr 202428.4928.5227.9728.0828.082,508,600
16 Apr 202427.8228.4227.7528.2028.202,704,900
15 Apr 202428.8028.9828.0628.0828.083,434,700
12 Apr 202428.8128.9228.3428.3828.383,964,900
11 Apr 202428.5229.1428.4829.1029.103,395,200
10 Apr 202428.1328.6428.0428.4528.452,756,400
09 Apr 202428.9329.2728.4828.8328.833,024,000
08 Apr 202429.1729.3028.6828.7728.773,030,800
05 Apr 202428.8029.2628.6929.0629.062,601,100
04 Apr 202429.5229.9028.5628.5928.593,673,300
03 Apr 202428.1229.1828.1229.0129.013,043,600
02 Apr 202428.1328.5127.9228.4428.442,368,200
01 Apr 202428.5429.0528.3728.4428.442,059,000
28 Mar 202428.5428.6528.2828.6128.611,960,600
27 Mar 202428.6628.7928.1728.6328.632,767,300
26 Mar 202428.9029.1428.5228.5328.532,875,600
25 Mar 202428.8228.9728.5528.6728.673,175,300
22 Mar 202428.4528.7628.1928.7328.734,369,500
21 Mar 202427.7228.4927.5528.3128.316,769,600
20 Mar 202426.7927.2426.7927.1127.114,816,200
19 Mar 202427.1427.2926.8427.0127.013,711,400
18 Mar 202427.3227.4626.8727.3927.397,420,500
15 Mar 202427.6527.8326.6326.9426.949,764,700
14 Mar 202428.7428.9328.0328.2328.235,045,800
13 Mar 202428.9529.0128.5628.7528.753,069,100
12 Mar 202429.0429.1128.6828.9328.933,270,100
11 Mar 202429.4729.5428.6928.7828.784,738,500
08 Mar 202430.8730.9329.7829.8229.823,506,900
07 Mar 202430.5930.7630.1330.5130.513,064,500
06 Mar 202430.5230.9230.4230.6430.644,602,400
05 Mar 202429.9830.4029.6630.0530.053,899,700
04 Mar 202429.3830.0129.2929.9729.975,024,300
01 Mar 202428.2029.1628.1329.0029.004,603,800
29 Feb 202428.0728.3127.9328.1528.153,334,400
28 Feb 202427.4228.0827.2127.8927.893,625,900
27 Feb 202428.1228.4227.7627.8027.803,744,400
26 Feb 202428.0028.2527.9128.0028.003,913,400
23 Feb 202428.1028.2727.8628.1528.153,756,300
22 Feb 202427.7328.1027.6027.9927.995,315,400
21 Feb 202427.4027.6227.1127.2727.275,364,700
20 Feb 202427.7128.0327.2727.7327.734,755,200
16 Feb 202428.7428.7628.1328.2228.225,517,100
15 Feb 202428.5029.0228.4528.5728.578,541,500
14 Feb 202427.7028.3227.4528.2228.226,630,400
13 Feb 202426.8127.2926.6927.0827.085,320,100
12 Feb 202426.8027.5426.7127.3027.307,774,000
09 Feb 202425.5526.7225.5526.6526.657,834,400
08 Feb 202424.6825.7124.5725.5425.545,396,700
07 Feb 202424.2624.5324.1124.5124.514,390,400
06 Feb 202424.3924.5224.0524.1724.174,437,600
05 Feb 202424.7625.1624.4524.5524.554,716,600
02 Feb 202425.2325.2924.6525.0925.097,182,500
01 Feb 202424.8625.9624.3725.0425.0419,640,700
31 Jan 202423.9824.1823.6423.7423.746,535,100
30 Jan 202423.4924.0423.4324.0324.037,304,100
29 Jan 202422.8523.0522.5723.0523.0510,439,000
26 Jan 202423.3123.3322.8723.0123.014,377,500
25 Jan 202423.0723.3422.9523.2323.234,977,500
24 Jan 202423.2623.3522.9123.0323.033,598,000
23 Jan 202423.3623.4823.0623.1123.114,100,400
22 Jan 202423.2123.3622.9823.1723.173,293,200
19 Jan 202422.5022.9922.4822.9822.983,656,800
18 Jan 202422.3722.5022.0322.4922.495,651,000
17 Jan 202422.4022.5021.8422.1322.135,968,500
16 Jan 202423.3023.3022.6322.7422.744,084,000
12 Jan 202423.7423.7723.3023.3323.332,983,500
11 Jan 202423.1823.6323.0123.6123.614,611,800
10 Jan 202423.7423.8223.0823.1723.174,279,600
09 Jan 202423.3523.7723.3523.7623.763,980,100
08 Jan 202423.3423.8523.0623.7423.744,993,800
05 Jan 202423.0323.4723.0223.2923.295,979,800
04 Jan 202423.8323.9023.1323.1823.187,693,500
03 Jan 202423.8323.9822.5123.7423.7417,277,700
03 Jan 20241327:1000 Stock split
02 Jan 202422.5523.0122.2522.8322.837,733,358
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...