Flex Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	63.34	64.20	60.59	62.78	-	-1.81%	2,080,615
Mar 4, 2026	64.08	64.84	63.20	63.94	63.94	1.36%	2,134,752
Mar 3, 2026	63.07	64.10	60.72	63.08	63.08	-3.68%	3,136,798
Mar 2, 2026	61.37	65.58	61.03	65.49	65.49	3.92%	3,549,714
Feb 27, 2026	62.16	63.08	61.58	63.02	63.02	-0.30%	4,003,892
Feb 26, 2026	65.90	66.07	62.60	63.21	63.21	-3.75%	2,944,177
Feb 25, 2026	65.80	66.66	64.94	65.67	65.67	1.16%	3,161,026
Feb 24, 2026	63.92	65.88	63.58	64.92	64.92	2.56%	3,223,854
Feb 23, 2026	65.25	65.67	62.47	63.30	63.30	-3.62%	3,440,782
Feb 20, 2026	64.56	67.71	64.51	65.68	65.68	0.88%	4,125,623
Feb 19, 2026	65.36	65.72	64.22	65.11	65.11	-1.08%	2,957,545
Feb 18, 2026	64.34	66.93	63.62	65.82	65.82	2.17%	3,819,901
Feb 17, 2026	64.31	65.52	62.72	64.42	64.42	0.28%	3,273,184
Feb 13, 2026	63.12	64.80	61.54	64.24	64.24	2.62%	4,208,399
Feb 12, 2026	66.30	67.50	62.02	62.60	62.60	-3.45%	5,075,413
Feb 11, 2026	65.23	66.41	63.55	64.84	64.84	0.86%	3,843,649
Feb 10, 2026	65.89	66.70	63.39	64.29	64.29	-2.69%	5,399,476
Feb 9, 2026	63.85	66.78	63.03	66.07	66.07	3.27%	3,250,401
Feb 6, 2026	61.96	65.98	61.00	63.98	63.98	6.38%	5,504,558
Feb 5, 2026	59.01	60.34	57.74	60.15	60.15	2.24%	6,506,337
Feb 4, 2026	62.90	65.12	55.16	58.83	58.83	-10.85%	10,057,625
Feb 3, 2026	65.16	66.19	62.86	65.99	65.99	2.03%	6,518,811
Feb 2, 2026	62.69	65.90	62.67	64.68	64.68	2.60%	3,298,490
Jan 30, 2026	65.00	66.64	62.34	63.04	63.04	-3.71%	3,793,319
Jan 29, 2026	66.66	67.43	64.05	65.47	65.47	-1.21%	4,077,648
Jan 28, 2026	65.55	66.89	64.76	66.27	66.27	1.80%	2,663,852
Jan 27, 2026	63.80	65.10	62.60	65.10	65.10	2.12%	2,584,812
Jan 26, 2026	63.76	64.78	63.01	63.75	63.75	-0.04%	2,751,000
Jan 23, 2026	64.62	64.75	62.80	63.78	63.78	-1.46%	2,015,111
Jan 22, 2026	67.65	67.93	63.25	64.72	64.72	-2.82%	2,976,012
Jan 21, 2026	65.22	67.49	63.96	66.60	66.60	3.41%	2,877,164
Jan 20, 2026	62.70	67.10	62.56	64.41	64.41	-0.66%	4,328,686
Jan 16, 2026	66.92	67.04	64.62	64.83	64.83	-2.64%	2,549,880
Jan 15, 2026	65.00	67.08	64.90	66.59	66.59	4.32%	4,259,359
Jan 14, 2026	65.65	66.19	63.12	63.83	63.83	-0.68%	3,613,151
Jan 13, 2026	62.18	65.00	62.15	64.27	64.27	3.43%	3,099,750
Jan 12, 2026	61.02	62.49	60.74	62.14	62.14	1.04%	2,772,497
Jan 9, 2026	60.45	62.09	60.35	61.50	61.50	1.85%	2,761,237
Jan 8, 2026	61.38	61.38	59.13	60.38	60.38	-1.60%	4,301,322
Jan 7, 2026	62.00	62.03	60.57	61.36	61.36	-1.10%	3,400,526
Jan 6, 2026	61.75	62.14	58.95	62.05	62.05	0.48%	2,911,460
Jan 5, 2026	64.59	65.28	61.35	61.75	61.75	-3.03%	3,390,286
Jan 2, 2026	61.44	63.72	61.39	63.68	63.68	5.40%	2,661,094
Dec 31, 2025	61.87	62.27	60.35	60.42	60.42	-2.03%	2,018,508
Dec 30, 2025	62.75	62.79	61.56	61.67	61.67	-1.42%	1,614,657
Dec 29, 2025	63.04	63.65	62.26	62.56	62.56	-1.22%	1,994,584
Dec 26, 2025	63.77	63.83	63.02	63.33	63.33	-0.35%	1,552,955
Dec 24, 2025	63.65	64.07	63.17	63.55	63.55	-0.30%	1,243,029
Dec 23, 2025	63.32	64.10	62.80	63.74	63.74	-0.06%	3,089,578
Dec 22, 2025	65.20	65.46	62.65	63.78	63.78	-0.72%	3,763,214
Dec 19, 2025	63.23	65.30	63.11	64.24	64.24	1.90%	16,005,780
Dec 18, 2025	64.24	65.20	62.63	63.04	63.04	0.30%	10,521,002
Dec 17, 2025	65.95	67.07	62.48	62.85	62.85	-3.32%	12,879,152
Dec 16, 2025	67.27	67.78	64.65	65.01	65.01	-4.13%	11,953,843
Dec 15, 2025	69.40	70.18	67.54	67.81	67.81	-1.44%	11,294,463
Dec 12, 2025	71.34	71.73	67.50	68.80	68.80	-3.11%	6,871,621
Dec 11, 2025	71.97	72.08	69.38	71.01	71.01	-1.48%	6,157,834
Dec 10, 2025	68.23	72.22	67.09	72.08	72.08	5.23%	7,171,095
Dec 9, 2025	67.35	70.37	66.61	68.50	68.50	1.42%	8,715,093
Dec 8, 2025	65.83	69.25	65.34	67.54	67.54	8.22%	13,053,382
Dec 5, 2025	61.37	62.72	61.25	62.41	62.41	1.99%	4,751,439
Dec 4, 2025	58.77	61.98	58.50	61.19	61.19	4.12%	4,045,132
Dec 3, 2025	57.51	59.09	56.76	58.77	58.77	2.35%	3,014,281
Dec 2, 2025	57.31	57.93	56.17	57.42	57.42	1.54%	4,269,505
Dec 1, 2025	58.42	58.94	56.48	56.55	56.55	-4.33%	5,113,274
Nov 28, 2025	59.03	59.13	57.84	59.11	59.11	1.22%	1,876,681
Nov 26, 2025	57.40	59.57	57.35	58.40	58.40	1.83%	3,331,893
Nov 25, 2025	56.95	57.73	56.04	57.35	57.35	0.70%	4,112,956
Nov 24, 2025	55.83	57.28	55.47	56.95	56.95	3.00%	27,537,788
Nov 21, 2025	54.54	55.38	53.07	55.29	55.29	1.44%	4,984,073
Nov 20, 2025	60.43	60.58	54.02	54.51	54.51	-6.51%	3,889,803
Nov 19, 2025	57.68	59.43	57.66	58.30	58.30	1.27%	2,984,864
Nov 18, 2025	57.92	58.75	57.34	57.57	57.57	-2.01%	5,946,686
Nov 17, 2025	59.90	60.71	58.12	58.75	58.75	-2.07%	2,170,902
Nov 14, 2025	57.61	61.15	57.41	59.99	59.99	0.77%	2,549,636
Nov 13, 2025	62.20	62.22	58.97	59.53	59.53	-5.39%	3,345,164
Nov 12, 2025	62.14	64.05	62.14	62.92	62.92	2.28%	2,965,638
Nov 11, 2025	63.48	63.58	61.47	61.52	61.52	-3.33%	3,806,444
Nov 10, 2025	64.30	64.98	63.16	63.64	63.64	1.60%	3,148,232
Nov 7, 2025	62.29	62.71	60.79	62.64	62.64	-1.06%	4,796,809
Nov 6, 2025	65.78	66.05	62.80	63.31	63.31	-2.99%	3,757,195
Nov 5, 2025	62.35	65.44	62.21	65.26	65.26	5.58%	4,877,513
Nov 4, 2025	62.57	63.33	61.50	61.81	61.81	-3.27%	3,543,474
Nov 3, 2025	63.40	64.13	62.52	63.90	63.90	2.21%	5,035,751
Oct 31, 2025	64.80	65.29	61.87	62.52	62.52	-2.30%	4,988,318
Oct 30, 2025	65.78	66.89	63.25	63.99	63.99	-3.19%	4,546,503
Oct 29, 2025	59.49	67.00	58.95	66.10	66.10	2.86%	6,978,811
Oct 28, 2025	65.51	65.95	63.23	64.26	64.26	-0.62%	5,495,977
Oct 27, 2025	65.52	65.88	64.32	64.66	64.66	0.59%	4,351,754
Oct 24, 2025	64.94	65.59	64.11	64.28	64.28	0.61%	4,843,801
Oct 23, 2025	61.72	64.52	61.72	63.89	63.89	4.17%	2,807,448
Oct 22, 2025	62.80	63.69	60.08	61.33	61.33	-1.59%	6,444,827
Oct 21, 2025	62.54	63.02	61.91	62.32	62.32	-0.69%	3,427,403
Oct 20, 2025	63.02	63.19	62.08	62.75	62.75	0.98%	2,600,286
Oct 17, 2025	62.99	63.94	61.52	62.14	62.14	-1.89%	3,447,003
Oct 16, 2025	63.75	64.29	62.42	63.34	63.34	-0.41%	3,004,883
Oct 15, 2025	60.43	63.65	60.35	63.60	63.60	6.71%	4,655,824
Oct 14, 2025	57.63	60.49	57.23	59.60	59.60	1.31%	3,123,896
Oct 13, 2025	58.44	58.93	57.56	58.83	58.83	3.96%	2,130,743
Oct 10, 2025	59.80	60.00	56.53	56.59	56.59	-5.10%	2,747,761