FLEX - Flex Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201910.7210.7310.6410.6810.68235,853
Sep 18, 201910.7210.8610.5410.7010.702,757,000
Sep 17, 201910.6310.8010.5910.7310.733,803,400
Sep 16, 201910.7710.9310.7210.8010.801,767,600
Sep 13, 201910.9811.0210.8410.8610.862,124,100
Sep 12, 201910.7711.0710.5810.9210.924,727,300
Sep 11, 201910.8410.9010.6510.7910.793,419,700
Sep 10, 201910.5310.8910.4610.8410.843,619,300
Sep 09, 201910.2510.6010.2110.5510.554,091,800
Sep 06, 201910.4210.4510.2110.2310.235,818,000
Sep 05, 201910.0010.409.9610.3810.384,086,100
Sep 04, 20199.629.839.569.819.814,850,700
Sep 03, 20199.549.629.419.519.513,326,200
Aug 30, 20199.739.769.559.639.632,864,500
Aug 29, 20199.469.659.439.589.583,169,700
Aug 28, 20199.069.298.989.269.264,688,300
Aug 27, 20199.579.579.069.119.115,400,500
Aug 26, 20199.899.899.449.499.495,384,400
Aug 23, 201910.1110.169.679.719.714,047,600
Aug 22, 201910.0610.3210.0110.2610.265,395,300
Aug 21, 201910.1110.129.939.999.993,761,100
Aug 20, 20199.9510.119.829.949.943,785,000
Aug 19, 201910.1310.269.9810.0210.025,977,400
Aug 16, 20199.7910.069.799.999.993,283,400
Aug 15, 20199.939.989.659.689.683,467,500
Aug 14, 201910.1310.269.879.919.915,352,100
Aug 13, 201910.2410.6210.2110.4210.423,630,500
Aug 12, 201910.3110.4010.1510.2010.202,559,700
Aug 09, 201910.4110.5210.2210.3910.394,608,400
Aug 08, 201910.5510.6910.4910.5310.533,368,900
Aug 07, 201910.2210.5110.1610.4710.475,414,400
Aug 06, 201910.4810.5610.2210.4110.414,116,600
Aug 05, 201910.4010.5110.2510.3210.324,786,700
Aug 02, 201910.8711.0210.5610.7410.744,154,500
Aug 01, 201911.1311.5310.7210.9410.9410,764,500
Jul 31, 201911.4411.5010.9411.1511.158,568,700
Jul 30, 201911.1811.4911.0911.4611.465,110,200
Jul 29, 201911.2211.3311.1211.2911.296,205,600
Jul 26, 201910.6011.3310.5011.2611.2614,480,300
Jul 25, 201910.1510.219.659.949.948,625,400
Jul 24, 201910.0710.3310.0510.3110.314,913,100
Jul 23, 201910.0510.159.9410.1010.103,329,100
Jul 22, 20199.8510.029.839.989.985,088,400
Jul 19, 20199.879.979.769.789.783,093,500
Jul 18, 20199.739.919.619.859.854,849,000
Jul 17, 20199.619.829.539.749.746,171,700
Jul 16, 20199.729.789.639.659.653,307,700
Jul 15, 20199.909.969.699.759.752,982,000
Jul 12, 20199.619.929.619.909.903,351,100
Jul 11, 20199.729.729.529.589.583,344,700
Jul 10, 20199.759.809.669.719.712,831,600
Jul 09, 20199.649.799.639.729.722,678,500
Jul 08, 20199.659.869.649.719.713,670,200
Jul 05, 20199.689.829.599.809.805,480,700
Jul 03, 20199.599.849.569.789.783,528,800
Jul 02, 20199.729.769.459.569.567,691,500
Jul 01, 201910.0010.049.749.779.777,771,800
Jun 28, 20199.509.619.399.579.578,611,900
Jun 27, 20199.519.589.419.449.445,073,300
Jun 26, 20199.469.589.429.499.493,661,100
Jun 25, 20199.409.539.249.319.317,095,100
Jun 24, 20199.399.489.349.419.413,888,700
Jun 21, 20199.509.519.369.439.434,344,300
Jun 20, 20199.529.689.459.559.554,859,500
Jun 19, 20199.209.519.209.349.346,306,100
Jun 18, 20198.979.318.979.129.127,746,900
Jun 17, 20199.059.068.888.898.898,067,900
Jun 14, 20199.319.359.019.049.047,101,700
Jun 13, 20199.449.519.349.429.426,528,500
Jun 12, 20199.519.569.349.419.414,799,100
Jun 11, 20199.769.829.479.609.604,951,000
Jun 10, 20199.599.819.529.659.655,195,900
Jun 07, 20199.669.799.499.519.517,714,700
Jun 06, 20199.869.869.459.639.639,579,800
Jun 05, 20199.649.649.209.359.3510,374,200
Jun 04, 20199.229.559.179.559.555,221,900
Jun 03, 20198.929.278.829.059.055,233,400
May 31, 20199.019.298.878.948.948,882,500
May 30, 20199.259.419.209.289.285,606,000
May 29, 20199.309.409.079.259.256,480,900
May 28, 20199.309.359.129.239.238,936,400
May 24, 20199.559.609.259.279.277,630,300
May 23, 20199.579.589.379.479.475,974,000
May 22, 20199.8710.019.709.729.7210,287,900
May 21, 20199.9610.219.929.969.969,869,700
May 20, 201910.1110.189.819.869.868,746,100
May 17, 201910.3310.5710.3010.3110.314,511,200
May 16, 201910.5410.8010.3910.5210.528,503,900
May 15, 201910.3210.8010.2210.6110.618,643,400
May 14, 201910.0710.4110.0710.4010.405,783,400
May 13, 201910.1910.279.959.989.988,161,300
May 10, 201910.3210.5710.1410.4710.476,388,700
May 09, 201910.3910.539.9410.4010.4011,489,400
May 08, 201910.9510.9810.5910.6110.618,396,200
May 07, 201911.0711.1710.8410.9610.968,850,100
May 06, 201910.9911.3110.8811.2511.254,756,600
May 03, 201911.4011.4111.2411.3111.315,124,300
May 02, 201911.3711.5511.1911.3111.317,277,800
May 01, 201911.4812.5411.3511.4311.4311,163,500
Apr 30, 201910.8411.0610.6811.0411.045,592,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...