Mail

FLEX - Flex Ltd.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	26.06	26.16	25.62	25.85	25.85	2,447,349
02 June 2023	25.79	26.23	25.72	26.13	26.13	2,803,300
01 June 2023	25.50	25.72	25.20	25.54	25.54	2,102,300
31 May 2023	25.50	25.77	25.01	25.39	25.39	4,550,300
30 May 2023	26.25	26.27	25.68	25.80	25.80	4,654,100
26 May 2023	25.60	26.04	25.39	25.91	25.91	6,374,000
25 May 2023	24.80	25.56	24.70	25.47	25.47	6,941,200
24 May 2023	24.44	24.58	24.27	24.50	24.50	2,926,100
23 May 2023	24.38	25.14	24.38	24.57	24.57	5,359,100
22 May 2023	24.24	24.61	24.24	24.51	24.51	3,114,100
19 May 2023	24.38	24.43	23.96	24.30	24.30	3,947,600
18 May 2023	24.00	24.46	23.81	24.19	24.19	5,848,200
17 May 2023	23.56	24.47	23.42	23.94	23.94	5,223,700
16 May 2023	23.54	23.90	23.38	23.38	23.38	4,779,000
15 May 2023	23.61	23.81	23.41	23.60	23.60	6,459,800
12 May 2023	23.13	24.09	23.07	23.61	23.61	11,714,300
11 May 2023	21.68	23.12	21.58	23.00	23.00	15,473,300
10 May 2023	21.00	21.35	20.83	21.14	21.14	8,500,400
09 May 2023	20.69	21.13	20.69	20.92	20.92	5,718,300
08 May 2023	20.50	20.84	20.41	20.83	20.83	6,437,100
05 May 2023	20.48	20.83	20.38	20.50	20.50	4,430,300
04 May 2023	20.01	20.25	19.85	20.12	20.12	3,382,000
03 May 2023	20.42	20.62	20.11	20.12	20.12	3,936,500
02 May 2023	20.58	20.69	20.16	20.32	20.32	4,586,300
01 May 2023	20.53	21.06	20.53	20.70	20.70	3,529,200
28 Apr 2023	20.12	20.63	20.10	20.57	20.57	3,766,200
27 Apr 2023	19.84	20.20	19.44	20.18	20.18	5,823,100
26 Apr 2023	19.66	20.08	19.52	19.84	19.84	5,381,500
25 Apr 2023	20.35	20.42	19.64	19.68	19.68	5,003,700
24 Apr 2023	20.58	20.77	20.55	20.65	20.65	3,491,700
21 Apr 2023	20.76	20.79	20.40	20.63	20.63	3,341,000
20 Apr 2023	20.86	21.03	20.66	20.78	20.78	7,445,400
19 Apr 2023	21.57	21.60	21.02	21.15	21.15	4,150,400
18 Apr 2023	21.74	21.90	21.48	21.85	21.85	3,092,600
17 Apr 2023	21.52	21.83	21.52	21.61	21.61	2,428,900
14 Apr 2023	21.69	21.93	21.49	21.68	21.68	1,713,500
13 Apr 2023	21.60	21.94	21.26	21.76	21.76	1,869,300
12 Apr 2023	21.63	21.84	21.43	21.48	21.48	2,769,200
11 Apr 2023	21.70	21.82	21.40	21.44	21.44	2,273,100
10 Apr 2023	21.17	21.70	21.10	21.56	21.56	2,112,300
06 Apr 2023	21.53	21.64	21.31	21.35	21.35	2,271,600
05 Apr 2023	21.56	21.76	21.41	21.69	21.69	2,099,300
04 Apr 2023	22.62	22.62	21.62	21.76	21.76	3,488,700
03 Apr 2023	22.90	23.07	22.43	22.54	22.54	3,449,900
31 Mar 2023	22.28	23.03	22.28	23.01	23.01	3,942,200
30 Mar 2023	22.39	22.54	22.17	22.28	22.28	2,527,900
29 Mar 2023	21.74	22.17	21.66	22.14	22.14	3,388,600
28 Mar 2023	21.25	21.54	21.12	21.51	21.51	3,230,700
27 Mar 2023	21.19	21.57	21.12	21.28	21.28	2,411,400
24 Mar 2023	21.22	21.31	20.81	20.99	20.99	2,349,600
23 Mar 2023	21.53	22.05	21.04	21.46	21.46	3,594,000
22 Mar 2023	21.45	21.97	21.28	21.30	21.30	4,244,300
21 Mar 2023	21.32	21.76	21.32	21.56	21.56	3,594,200
20 Mar 2023	20.85	21.37	20.81	21.01	21.01	4,179,200
17 Mar 2023	21.04	21.05	20.36	20.73	20.73	6,171,600
16 Mar 2023	20.43	21.13	19.98	21.08	21.08	9,380,300
15 Mar 2023	20.95	21.11	20.22	20.75	20.75	10,024,400
14 Mar 2023	21.48	21.73	20.97	21.36	21.36	7,057,400
13 Mar 2023	21.17	21.80	21.08	21.13	21.13	5,303,200
10 Mar 2023	22.28	22.64	21.58	21.65	21.65	3,536,100
09 Mar 2023	23.07	23.10	22.27	22.32	22.32	3,379,900
08 Mar 2023	22.96	23.10	22.58	22.96	22.96	3,380,200
07 Mar 2023	23.08	23.23	22.73	22.84	22.84	2,214,200
06 Mar 2023	22.90	23.53	22.90	23.02	23.02	4,083,400
03 Mar 2023	22.94	23.08	22.80	22.90	22.90	2,060,700
02 Mar 2023	22.56	22.85	22.33	22.76	22.76	2,884,000
01 Mar 2023	22.81	23.18	22.59	22.77	22.77	3,946,300
28 Feb 2023	23.14	23.14	22.73	22.76	22.76	3,789,200
27 Feb 2023	23.50	23.58	23.02	23.09	23.09	1,924,800
24 Feb 2023	23.01	23.35	22.88	23.24	23.24	3,183,200
23 Feb 2023	23.58	23.64	23.15	23.39	23.39	2,148,500
22 Feb 2023	23.57	23.60	22.86	23.22	23.22	3,546,600
21 Feb 2023	23.45	23.74	23.14	23.17	23.17	3,349,400
17 Feb 2023	24.12	24.22	23.69	23.73	23.73	2,580,400
16 Feb 2023	24.29	24.59	24.08	24.24	24.24	2,643,200
15 Feb 2023	24.56	24.81	24.30	24.52	24.52	8,594,100
14 Feb 2023	24.40	24.86	24.26	24.68	24.68	2,866,800
13 Feb 2023	24.50	24.63	24.34	24.45	24.45	4,355,000
10 Feb 2023	23.17	24.55	23.16	24.44	24.44	8,946,100
09 Feb 2023	24.49	24.98	23.28	23.30	23.30	13,422,000
08 Feb 2023	24.31	24.47	23.82	24.15	24.15	6,941,500
07 Feb 2023	24.38	24.55	23.94	24.45	24.45	5,319,000
06 Feb 2023	24.11	24.60	24.00	24.49	24.49	5,457,000
03 Feb 2023	24.00	24.56	23.87	24.42	24.42	5,552,700
02 Feb 2023	24.16	24.74	24.07	24.34	24.34	9,223,000
01 Feb 2023	23.19	23.93	23.15	23.78	23.78	5,145,100
31 Jan 2023	23.21	23.46	23.06	23.35	23.35	5,586,700
30 Jan 2023	23.25	23.50	23.03	23.03	23.03	4,897,800
27 Jan 2023	23.92	23.99	23.35	23.54	23.54	7,498,100
26 Jan 2023	24.32	24.49	23.24	23.93	23.93	8,078,100
25 Jan 2023	24.15	24.42	23.89	24.36	24.36	6,239,100
24 Jan 2023	24.28	24.89	24.27	24.54	24.54	6,635,900
23 Jan 2023	24.21	24.73	24.21	24.42	24.42	5,084,100
20 Jan 2023	24.13	24.32	23.66	24.24	24.24	3,756,900
19 Jan 2023	23.30	23.70	23.11	23.62	23.62	5,637,000
18 Jan 2023	24.00	24.20	23.54	23.62	23.62	7,598,100
17 Jan 2023	25.03	25.12	23.86	23.91	23.91	10,906,100
13 Jan 2023	23.23	24.08	23.14	24.03	24.03	6,223,700
12 Jan 2023	23.39	23.84	23.06	23.45	23.45	6,691,600
11 Jan 2023	23.25	23.85	22.99	23.40	23.40	8,657,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...