Flex Ltd FLEX
NASDAQ · United States · Electronic Technology
$109.99-3.84 (-3.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $109.99 | -3.37% | $113.71 | $114.03 | $109.61 | 3.26M |
| 2026-09-29 | $113.83 | +0.70% | $115.45 | $115.71 | $111.53 | 2.16M |
| 2026-09-28 | $113.04 | -1.43% | $112.50 | $114.37 | $110.28 | 2.37M |
| 2026-09-25 | $114.68 | +2.03% | $114.43 | $120.76 | $114.25 | 3.02M |
| 2026-09-24 | $112.40 | +0.09% | $109.50 | $114.10 | $108.86 | 3.11M |
| 2026-09-23 | $112.30 | -1.88% | $114.07 | $115.77 | $111.67 | 3.92M |
| 2026-09-22 | $114.45 | +2.54% | $110.46 | $114.99 | $110.01 | 2.73M |
| 2026-09-21 | $111.61 | +2.86% | $110.48 | $111.97 | $107.80 | 2.98M |
| 2026-09-18 | $108.51 | -0.47% | $109.55 | $109.64 | $107.51 | 9.53M |
| 2026-09-17 | $109.02 | +1.04% | $111.29 | $112.94 | $108.88 | 3.29M |
| 2026-09-16 | $107.90 | -0.09% | $110.75 | $111.91 | $105.85 | 2.83M |
| 2026-09-15 | $108.00 | -0.30% | $111.47 | $111.47 | $106.79 | 2.00M |
| 2026-09-14 | $108.32 | -6.44% | $108.71 | $111.76 | $106.62 | 3.00M |
| 2026-09-11 | $115.78 | +7.19% | $110.20 | $117.68 | $110.20 | 3.03M |
| 2026-09-10 | $108.01 | -4.14% | $110.36 | $112.24 | $107.92 | 3.78M |
| 2026-09-09 | $112.68 | -1.43% | $113.05 | $114.56 | $112.17 | 2.26M |
| 2026-09-08 | $114.31 | +4.38% | $110.77 | $115.28 | $109.87 | 2.82M |
| 2026-09-04 | $109.51 | +1.50% | $108.45 | $111.63 | $107.00 | 4.49M |
| 2026-09-03 | $107.89 | +1.83% | $105.49 | $108.26 | $102.25 | 3.68M |
| 2026-09-02 | $105.95 | -0.85% | $106.79 | $107.30 | $104.19 | 2.80M |
| 2026-09-01 | $106.86 | -2.19% | $108.10 | $109.19 | $105.36 | 2.46M |
| 2026-08-31 | $109.25 | -1.13% | $110.35 | $111.55 | $108.84 | 2.83M |
| 2026-08-28 | $110.50 | -4.16% | $114.62 | $115.00 | $110.13 | 2.06M |
| 2026-08-27 | $115.30 | +3.11% | $114.51 | $116.17 | $112.38 | 2.98M |
| 2026-08-26 | $111.82 | +2.35% | $109.98 | $112.60 | $109.77 | 3.10M |
| 2026-08-25 | $109.25 | +2.44% | $110.49 | $110.93 | $107.54 | 2.13M |
| 2026-08-24 | $106.65 | -3.44% | $108.35 | $108.35 | $104.90 | 2.74M |
| 2026-08-21 | $110.45 | +0.12% | $112.44 | $112.44 | $108.11 | 2.77M |
| 2026-08-20 | $110.32 | -2.40% | $112.64 | $112.72 | $109.90 | 3.08M |
| 2026-08-19 | $113.03 | -6.00% | $121.63 | $121.63 | $112.85 | 2.74M |
| 2026-08-18 | $120.24 | -7.51% | $125.30 | $126.65 | $119.09 | 3.25M |
| 2026-08-17 | $130.00 | +3.04% | $128.20 | $131.63 | $126.32 | 2.72M |
| 2026-08-14 | $126.16 | +1.50% | $124.61 | $127.15 | $122.50 | 2.39M |
| 2026-08-13 | $124.30 | -0.18% | $125.09 | $127.67 | $123.69 | 2.22M |
| 2026-08-12 | $124.53 | +1.73% | $128.19 | $130.38 | $124.47 | 3.51M |
| 2026-08-11 | $122.41 | +2.26% | $121.73 | $125.44 | $120.32 | 2.89M |
| 2026-08-10 | $119.70 | -1.36% | $122.72 | $124.03 | $119.59 | 2.93M |
| 2026-08-07 | $121.35 | -1.06% | $124.73 | $126.11 | $119.78 | 3.37M |
| 2026-08-06 | $122.65 | +0.63% | $119.50 | $125.40 | $117.56 | 3.57M |
| 2026-08-05 | $121.88 | -3.81% | $125.57 | $129.38 | $121.73 | 3.36M |
| 2026-08-04 | $126.71 | +7.88% | $123.72 | $128.95 | $121.07 | 4.71M |
| 2026-08-03 | $117.45 | +3.25% | $109.94 | $117.73 | $107.10 | 4.32M |
| 2026-07-31 | $113.75 | +1.64% | $117.91 | $119.39 | $111.93 | 6.64M |
| 2026-07-30 | $111.91 | +8.63% | $106.46 | $112.33 | $104.21 | 8.16M |
| 2026-07-29 | $103.02 | -9.06% | $100.01 | $108.52 | $99.50 | 9.97M |
| 2026-07-28 | $113.28 | -2.40% | $109.95 | $114.24 | $102.75 | 11.03M |
| 2026-07-27 | $116.07 | -2.06% | $118.62 | $120.47 | $109.41 | 6.74M |
| 2026-07-24 | $118.51 | -7.37% | $126.25 | $126.41 | $117.80 | 4.72M |
| 2026-07-23 | $127.94 | +0.74% | $125.19 | $131.68 | $125.19 | 3.47M |
| 2026-07-22 | $127.00 | -0.31% | $124.29 | $129.75 | $124.00 | 2.77M |
| 2026-07-21 | $127.39 | +6.24% | $125.16 | $128.10 | $123.44 | 3.18M |
| 2026-07-20 | $119.91 | +0.55% | $120.41 | $122.07 | $118.77 | 3.43M |
| 2026-07-17 | $119.25 | -1.54% | $116.31 | $120.24 | $111.38 | 5.22M |
| 2026-07-16 | $121.12 | -5.90% | $124.61 | $125.33 | $120.76 | 4.45M |
| 2026-07-15 | $128.72 | -2.66% | $135.00 | $135.67 | $123.79 | 5.03M |
| 2026-07-14 | $132.24 | +2.12% | $135.16 | $135.67 | $129.07 | 2.44M |
| 2026-07-13 | $129.50 | -4.64% | $132.50 | $134.79 | $128.22 | 2.78M |
| 2026-07-10 | $135.80 | -2.96% | $138.64 | $139.74 | $134.34 | 2.72M |
| 2026-07-09 | $139.94 | +4.93% | $138.53 | $145.41 | $138.53 | 4.14M |
| 2026-07-08 | $133.37 | +1.41% | $129.20 | $133.75 | $127.95 | 4.41M |
| 2026-07-07 | $131.52 | -5.14% | $132.94 | $134.56 | $125.32 | 4.73M |
| 2026-07-06 | $138.65 | +1.31% | $138.52 | $146.00 | $137.72 | 4.62M |
| 2026-07-02 | $136.86 | -10.86% | $152.42 | $152.98 | $134.82 | 6.57M |
| 2026-07-01 | $153.53 | -5.27% | $156.82 | $157.42 | $149.17 | 4.56M |
| 2026-06-30 | $162.07 | +1.57% | $158.89 | $165.82 | $157.74 | 5.17M |
| 2026-06-29 | $159.56 | +8.77% | $146.60 | $160.74 | $144.34 | 5.99M |
| 2026-06-26 | $146.70 | -9.04% | $157.76 | $159.78 | $144.72 | 10.06M |
| 2026-06-25 | $161.28 | +7.01% | $158.61 | $165.89 | $156.40 | 8.37M |
| 2026-06-24 | $150.72 | -0.74% | $151.79 | $153.44 | $146.48 | 6.83M |
| 2026-06-23 | $151.85 | -2.54% | $148.57 | $152.79 | $144.69 | 7.94M |
| 2026-06-22 | $155.81 | +5.56% | $151.05 | $156.26 | $148.10 | 7.48M |
| 2026-06-18 | $147.61 | +3.13% | $147.02 | $153.38 | $143.85 | 80.92M |
| 2026-06-17 | $143.13 | -2.59% | $149.98 | $150.34 | $141.11 | 7.34M |
| 2026-06-16 | $146.93 | -1.53% | $149.45 | $149.81 | $142.18 | 5.93M |
| 2026-06-15 | $149.22 | -0.33% | $154.84 | $155.70 | $145.32 | 4.66M |
| 2026-06-12 | $149.71 | -1.50% | $149.67 | $152.52 | $148.36 | 5.12M |
| 2026-06-11 | $151.99 | +8.96% | $141.50 | $152.13 | $141.35 | 3.30M |
| 2026-06-10 | $139.49 | -5.24% | $144.68 | $149.45 | $137.78 | 4.49M |
| 2026-06-09 | $147.21 | -2.40% | $154.40 | $156.53 | $139.67 | 4.98M |
| 2026-06-08 | $150.83 | -0.72% | $158.70 | $158.70 | $149.74 | 6.59M |
| 2026-06-05 | $151.92 | -4.76% | $155.25 | $157.41 | $149.30 | 5.49M |
| 2026-06-04 | $159.51 | -1.50% | $156.48 | $161.11 | $150.86 | 5.26M |
| 2026-06-03 | $161.94 | +1.57% | $161.75 | $166.86 | $160.00 | 6.63M |
| 2026-06-02 | $159.43 | +7.72% | $150.47 | $159.86 | $149.37 | 5.53M |
| 2026-06-01 | $148.01 | -1.84% | $149.63 | $151.16 | $145.51 | 4.59M |
| 2026-05-29 | $150.78 | +4.09% | $146.52 | $154.25 | $146.05 | 11.42M |
| 2026-05-28 | $144.85 | -0.64% | $145.25 | $147.76 | $139.91 | 4.98M |
| 2026-05-27 | $145.79 | +1.78% | $145.40 | $146.15 | $139.18 | 5.45M |
| 2026-05-26 | $143.24 | +8.13% | $135.93 | $144.85 | $135.93 | 5.45M |
| 2026-05-22 | $132.47 | +1.07% | $132.76 | $134.26 | $128.58 | 3.58M |