News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Flex Ltd. (FLEX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

23.20

+0.17

(+0.74%)

As of 11:14AM EST. Market open.

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	23.21	23.37	23.07	23.20	23.20	691,829
30 Jan 2023	23.25	23.50	23.03	23.03	23.03	4,895,600
27 Jan 2023	23.92	23.99	23.35	23.54	23.54	7,497,800
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	6,221,400
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
10 Jan 2023	23.03	23.34	22.78	23.08	23.08	4,683,500
09 Jan 2023	22.46	23.23	22.46	23.16	23.16	4,422,200
06 Jan 2023	21.94	22.48	21.73	22.27	22.27	3,523,000
05 Jan 2023	21.41	21.96	21.16	21.61	21.61	6,156,000
04 Jan 2023	21.79	22.08	21.36	21.58	21.58	2,826,800
03 Jan 2023	21.65	21.87	21.29	21.56	21.56	3,230,300
30 Dec 2022	21.19	21.49	21.04	21.46	21.46	1,838,700
29 Dec 2022	21.06	21.48	20.94	21.41	21.41	1,876,200
28 Dec 2022	21.44	21.46	20.91	20.91	20.91	1,878,900
27 Dec 2022	21.47	21.63	21.32	21.46	21.46	1,726,300
23 Dec 2022	21.50	21.67	21.20	21.48	21.48	2,005,700
22 Dec 2022	21.57	21.62	21.18	21.59	21.59	2,572,900
21 Dec 2022	21.58	21.99	21.43	21.83	21.83	2,898,100
20 Dec 2022	21.40	21.66	21.17	21.36	21.36	3,817,300
19 Dec 2022	22.10	22.24	21.20	21.49	21.49	4,812,800
16 Dec 2022	21.96	22.27	21.54	22.10	22.10	5,759,700
15 Dec 2022	22.61	22.75	22.24	22.31	22.31	3,652,700
14 Dec 2022	23.23	23.42	22.69	22.95	22.95	5,847,700
13 Dec 2022	23.06	23.27	22.68	23.15	23.15	5,484,800
12 Dec 2022	22.35	22.61	22.17	22.55	22.55	4,166,400
09 Dec 2022	22.06	22.41	22.02	22.24	22.24	5,144,900
08 Dec 2022	21.66	22.25	21.66	22.04	22.04	4,949,200
07 Dec 2022	20.99	21.63	20.76	21.56	21.56	4,151,000
06 Dec 2022	21.26	21.40	20.88	21.17	21.17	3,904,900
05 Dec 2022	21.54	21.70	21.20	21.26	21.26	2,392,300
02 Dec 2022	21.51	22.08	21.34	21.76	21.76	2,537,800
01 Dec 2022	22.00	22.21	21.69	21.87	21.87	4,059,500
30 Nov 2022	20.60	21.98	20.52	21.98	21.98	5,433,900
29 Nov 2022	20.56	20.72	20.42	20.61	20.61	2,549,500
28 Nov 2022	20.50	20.76	20.41	20.55	20.55	2,773,300
25 Nov 2022	20.61	21.02	20.60	20.79	20.79	1,254,200
23 Nov 2022	20.84	21.05	20.56	20.59	20.59	3,322,600
22 Nov 2022	20.20	20.77	20.18	20.76	20.76	5,928,300
21 Nov 2022	20.37	20.50	19.86	20.09	20.09	2,590,000
18 Nov 2022	19.77	20.24	19.59	20.23	20.23	3,721,200
17 Nov 2022	19.43	19.56	19.15	19.53	19.53	3,661,800
16 Nov 2022	19.90	20.08	19.60	19.79	19.79	2,985,100
15 Nov 2022	19.86	20.15	19.55	20.08	20.08	5,788,800
14 Nov 2022	20.01	20.18	19.39	19.52	19.52	7,055,700
11 Nov 2022	20.00	20.50	19.92	20.06	20.06	6,357,100
10 Nov 2022	19.83	20.00	19.43	19.83	19.83	6,084,900
09 Nov 2022	19.50	19.94	18.92	19.07	19.07	4,559,500
08 Nov 2022	19.44	19.96	19.30	19.61	19.61	3,771,700
07 Nov 2022	19.11	19.40	18.75	19.29	19.29	4,013,100
04 Nov 2022	19.51	19.59	18.72	19.11	19.11	3,735,900
03 Nov 2022	19.08	19.28	18.79	19.09	19.09	3,264,600
02 Nov 2022	19.63	20.15	19.47	19.49	19.49	4,717,500
01 Nov 2022	19.85	19.95	19.49	19.88	19.88	6,652,200
31 Oct 2022	19.52	19.79	19.40	19.58	19.58	4,489,600
28 Oct 2022	19.08	19.85	19.02	19.72	19.72	5,505,800
27 Oct 2022	19.55	19.68	18.69	19.03	19.03	8,532,300
26 Oct 2022	18.40	18.91	18.35	18.48	18.48	6,493,400
25 Oct 2022	18.16	18.99	18.14	18.58	18.58	5,438,600
24 Oct 2022	18.08	18.38	17.86	18.32	18.32	3,258,000
21 Oct 2022	17.42	18.04	17.25	17.96	17.96	3,253,200
20 Oct 2022	17.57	17.85	17.20	17.37	17.37	3,146,800
19 Oct 2022	17.60	17.82	17.23	17.48	17.48	2,820,900
18 Oct 2022	17.98	18.34	17.64	17.77	17.77	3,714,700
17 Oct 2022	17.28	17.58	17.11	17.42	17.42	3,837,000
14 Oct 2022	17.31	17.38	16.70	16.87	16.87	3,788,800
13 Oct 2022	16.48	17.40	16.11	17.22	17.22	3,971,600
12 Oct 2022	16.87	17.00	16.72	16.87	16.87	2,443,000
11 Oct 2022	17.27	17.45	16.74	16.93	16.93	2,795,800
10 Oct 2022	17.70	17.83	17.16	17.37	17.37	1,828,100
07 Oct 2022	17.79	17.96	17.59	17.73	17.73	3,279,600
06 Oct 2022	18.18	18.59	17.98	18.11	18.11	4,457,200
05 Oct 2022	17.89	18.37	17.75	18.26	18.26	3,662,400
04 Oct 2022	17.77	18.18	17.66	18.17	18.17	3,788,800
03 Oct 2022	16.75	17.38	16.63	17.27	17.27	4,618,900
30 Sept 2022	16.69	17.13	16.63	16.66	16.66	4,444,400
29 Sept 2022	16.88	16.98	16.60	16.88	16.88	2,589,800
28 Sept 2022	16.40	17.25	16.40	17.17	17.17	3,488,800
27 Sept 2022	16.61	16.93	16.31	16.61	16.61	5,033,000
26 Sept 2022	16.75	17.10	16.18	16.33	16.33	8,731,700
23 Sept 2022	17.09	17.24	16.61	16.89	16.89	3,325,500
22 Sept 2022	17.79	17.89	17.26	17.44	17.44	2,565,300
21 Sept 2022	18.15	18.50	17.82	17.87	17.87	3,917,600
20 Sept 2022	18.25	18.27	17.83	18.06	18.06	3,052,300
19 Sept 2022	17.42	18.40	17.42	18.40	18.40	5,446,700
16 Sept 2022	17.62	17.87	17.49	17.74	17.74	3,828,400
15 Sept 2022	18.21	18.60	17.93	18.06	18.06	3,591,100
14 Sept 2022	18.36	18.43	18.07	18.37	18.37	2,460,000
13 Sept 2022	18.79	18.84	18.27	18.36	18.36	3,018,600
12 Sept 2022	19.47	19.63	18.96	19.44	19.44	5,484,300
09 Sept 2022	19.19	19.55	19.08	19.36	19.36	5,495,000
08 Sept 2022	17.83	18.97	17.74	18.96	18.96	8,177,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,686.10-14.30(-0.19%)

AUD/USD0.7048-0.0014(-0.20%)

ASX 2007,476.70-5.00(-0.07%)

OIL78.72+0.82(+1.05%)

GOLD1,943.60+4.40(+0.23%)

BTC-AUD32,840.00-281.25(-0.85%)

News that makes you smarter and richer... For free.

Flex Ltd. (FLEX)

ALL ORDS
7,686.10
-14.30(-0.19%)

AUD/USD
0.7048
-0.0014(-0.20%)

ASX 200
7,476.70
-5.00(-0.07%)

OIL
78.72
+0.82(+1.05%)

GOLD
1,943.60
+4.40(+0.23%)

BTC-AUD
32,840.00
-281.25(-0.85%)