Flex Ltd.FLEXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $66.92 | $67.04 | $64.61 | $64.83 | 2.55M |
| 1/15/2026 | $65.00 | $67.08 | $64.90 | $66.59 | 4.26M |
| 1/14/2026 | $65.65 | $66.19 | $63.12 | $63.83 | 3.61M |
| 1/13/2026 | $62.18 | $65.00 | $62.15 | $64.27 | 3.10M |
| 1/12/2026 | $61.02 | $62.49 | $60.74 | $62.14 | 2.77M |
| 1/9/2026 | $60.45 | $62.09 | $60.35 | $61.50 | 2.76M |
| 1/8/2026 | $61.38 | $61.38 | $59.13 | $60.38 | 4.30M |
| 1/7/2026 | $62.00 | $62.03 | $60.57 | $61.36 | 3.40M |
| 1/6/2026 | $61.75 | $62.14 | $58.95 | $62.05 | 2.91M |
| 1/5/2026 | $64.59 | $65.28 | $61.35 | $61.75 | 3.39M |
| 1/2/2026 | $61.44 | $63.72 | $61.39 | $63.68 | 2.66M |
| 12/31/2025 | $61.87 | $62.27 | $60.35 | $60.42 | 2.02M |
| 12/30/2025 | $62.75 | $62.79 | $61.56 | $61.67 | 1.61M |
| 12/29/2025 | $63.04 | $63.65 | $62.26 | $62.56 | 1.99M |
| 12/26/2025 | $63.77 | $63.83 | $63.02 | $63.33 | 1.55M |
| 12/24/2025 | $63.65 | $64.07 | $63.17 | $63.55 | 1.24M |
| 12/23/2025 | $63.32 | $64.10 | $62.80 | $63.74 | 3.09M |
| 12/22/2025 | $65.20 | $65.46 | $62.65 | $63.78 | 3.76M |
| 12/19/2025 | $63.23 | $65.30 | $63.11 | $64.24 | 16.01M |
| 12/18/2025 | $64.24 | $65.20 | $62.63 | $63.04 | 10.52M |
| 12/17/2025 | $65.95 | $67.07 | $62.48 | $62.85 | 12.88M |
| 12/16/2025 | $67.27 | $67.78 | $64.65 | $65.01 | 11.95M |
| 12/15/2025 | $69.40 | $70.18 | $67.54 | $67.81 | 11.29M |
| 12/12/2025 | $71.34 | $71.73 | $67.50 | $68.80 | 6.87M |
| 12/11/2025 | $71.97 | $72.08 | $69.38 | $71.01 | 6.16M |
| 12/10/2025 | $68.23 | $72.22 | $67.09 | $72.08 | 7.17M |
| 12/9/2025 | $67.35 | $70.37 | $66.61 | $68.50 | 8.72M |
| 12/8/2025 | $65.83 | $69.25 | $65.34 | $67.54 | 13.05M |
| 12/5/2025 | $61.37 | $62.72 | $61.25 | $62.41 | 4.75M |
| 12/4/2025 | $58.77 | $61.98 | $58.50 | $61.19 | 4.05M |
| 12/3/2025 | $57.51 | $59.09 | $56.76 | $58.77 | 3.01M |
| 12/2/2025 | $57.31 | $57.93 | $56.17 | $57.42 | 4.27M |
| 12/1/2025 | $58.42 | $58.94 | $56.48 | $56.55 | 5.11M |
| 11/28/2025 | $59.03 | $59.13 | $57.84 | $59.11 | 1.88M |
| 11/26/2025 | $57.40 | $59.57 | $57.35 | $58.40 | 3.33M |
| 11/25/2025 | $56.95 | $57.73 | $56.04 | $57.35 | 4.11M |
| 11/24/2025 | $55.83 | $57.28 | $55.47 | $56.95 | 27.54M |
| 11/21/2025 | $54.54 | $55.38 | $53.07 | $55.29 | 4.98M |
| 11/20/2025 | $60.43 | $60.58 | $54.02 | $54.51 | 3.89M |
| 11/19/2025 | $57.68 | $59.43 | $57.66 | $58.30 | 2.98M |
| 11/18/2025 | $57.92 | $58.75 | $57.34 | $57.57 | 5.95M |
| 11/17/2025 | $59.90 | $60.71 | $58.12 | $58.75 | 2.17M |
| 11/14/2025 | $57.61 | $61.15 | $57.41 | $59.99 | 2.55M |
| 11/13/2025 | $62.20 | $62.22 | $58.97 | $59.53 | 3.35M |
| 11/12/2025 | $62.14 | $64.05 | $62.14 | $62.92 | 2.97M |
| 11/11/2025 | $63.48 | $63.58 | $61.47 | $61.52 | 3.81M |
| 11/10/2025 | $64.30 | $64.98 | $63.16 | $63.64 | 3.15M |
| 11/7/2025 | $62.29 | $62.71 | $60.79 | $62.64 | 4.80M |
| 11/6/2025 | $65.78 | $66.05 | $62.80 | $63.31 | 3.76M |
| 11/5/2025 | $62.35 | $65.44 | $62.21 | $65.26 | 4.88M |
| 11/4/2025 | $62.57 | $63.33 | $61.50 | $61.81 | 3.54M |
| 11/3/2025 | $63.40 | $64.13 | $62.52 | $63.90 | 5.04M |
| 10/31/2025 | $64.80 | $65.29 | $61.87 | $62.52 | 4.99M |
| 10/30/2025 | $65.78 | $66.89 | $63.25 | $63.99 | 4.55M |
| 10/29/2025 | $59.49 | $67.00 | $58.95 | $66.10 | 6.98M |
| 10/28/2025 | $65.51 | $65.95 | $63.23 | $64.26 | 5.50M |
| 10/27/2025 | $65.52 | $65.88 | $64.32 | $64.66 | 4.35M |
| 10/24/2025 | $64.94 | $65.59 | $64.11 | $64.28 | 4.84M |
| 10/23/2025 | $61.72 | $64.52 | $61.72 | $63.89 | 2.81M |
| 10/22/2025 | $62.80 | $63.69 | $60.08 | $61.33 | 6.44M |
| 10/21/2025 | $62.54 | $63.02 | $61.91 | $62.32 | 3.43M |
| 10/20/2025 | $63.02 | $63.19 | $62.08 | $62.75 | 2.60M |