NasdaqGS - Nasdaq Real Time Price USD

Flex Ltd. (FLEX)

41.18

-1.09

(-2.58%)

At close: May 21 at 4:00:01 PM EDT

39.76

-1.42

(-3.45%)

After hours: May 21 at 6:23:31 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	41.98	42.47	41.04	41.18	41.18	3,769,300
May 20, 2025	41.75	42.50	41.75	42.27	42.27	3,833,500
May 19, 2025	41.16	42.09	41.00	41.75	41.75	2,595,000
May 16, 2025	41.68	42.07	41.46	42.02	42.02	2,713,500
May 15, 2025	41.55	42.07	41.32	41.95	41.95	3,044,400
May 14, 2025	41.85	42.49	41.76	42.06	42.06	3,629,200
May 13, 2025	41.04	42.34	41.00	41.85	41.85	5,016,100
May 12, 2025	40.01	41.50	39.82	40.88	40.88	8,575,200
May 9, 2025	38.78	39.28	38.30	38.48	38.48	3,689,300
May 8, 2025	38.48	39.39	37.93	38.52	38.52	5,252,900
May 7, 2025	36.82	38.55	34.94	37.95	37.95	8,632,700
May 6, 2025	36.15	36.98	35.77	36.77	36.77	5,469,500
May 5, 2025	36.42	37.25	36.22	36.59	36.59	3,772,800
May 2, 2025	36.10	36.99	35.75	36.74	36.74	3,247,700
May 1, 2025	35.18	36.09	35.08	35.35	35.35	3,973,700
Apr 30, 2025	33.78	34.45	33.35	34.34	34.34	4,316,600
Apr 29, 2025	35.34	35.82	34.62	34.88	34.88	3,307,400
Apr 28, 2025	35.36	35.71	34.44	35.09	35.09	4,393,200
Apr 25, 2025	34.38	35.82	34.34	35.22	35.22	4,126,200
Apr 24, 2025	33.02	35.00	32.94	34.66	34.66	3,841,200
Apr 23, 2025	32.96	34.24	32.70	32.95	32.95	3,763,500
Apr 22, 2025	31.11	31.65	30.95	31.27	31.27	2,661,100
Apr 21, 2025	31.28	31.58	30.05	30.53	30.53	2,280,300
Apr 17, 2025	31.00	31.89	30.84	31.54	31.54	4,606,600
Apr 16, 2025	30.52	31.44	30.25	30.93	30.93	2,641,100
Apr 15, 2025	30.40	31.69	30.40	31.37	31.37	2,662,100
Apr 14, 2025	30.90	31.27	30.20	30.65	30.65	3,565,900
Apr 11, 2025	29.06	29.91	28.62	29.59	29.59	3,829,400
Apr 10, 2025	29.79	30.54	28.50	29.42	29.42	4,517,600
Apr 9, 2025	27.68	32.72	27.45	31.58	31.58	7,810,900
Apr 8, 2025	29.40	30.22	27.14	27.80	27.80	5,719,900
Apr 7, 2025	25.28	28.34	25.11	28.07	28.07	6,986,700
Apr 4, 2025	27.57	27.91	25.11	26.68	26.68	13,280,900
Apr 3, 2025	31.46	31.79	29.27	29.32	29.32	7,152,100
Apr 2, 2025	32.72	34.41	32.44	34.07	34.07	2,302,900
Apr 1, 2025	32.83	33.63	32.42	33.36	33.36	2,032,600
Mar 31, 2025	32.35	33.17	32.07	33.08	33.08	3,058,900
Mar 28, 2025	34.13	34.55	32.81	33.18	33.18	2,778,700
Mar 27, 2025	35.00	35.10	34.32	34.46	34.46	2,857,700
Mar 26, 2025	36.75	36.91	35.10	35.37	35.37	2,446,900
Mar 25, 2025	37.21	37.35	36.49	36.80	36.80	2,008,400
Mar 24, 2025	37.38	37.76	36.97	37.42	37.42	2,328,700
Mar 21, 2025	35.61	36.71	35.26	36.40	36.40	8,769,600
Mar 20, 2025	36.78	37.02	35.63	36.06	36.06	2,447,100
Mar 19, 2025	34.96	36.26	34.78	35.95	35.95	2,147,000
Mar 18, 2025	34.98	35.19	34.48	34.79	34.79	2,453,200
Mar 17, 2025	34.50	35.60	34.50	35.23	35.23	2,396,400
Mar 14, 2025	34.50	34.75	33.89	34.49	34.49	2,699,200
Mar 13, 2025	34.10	34.76	33.51	33.61	33.61	3,607,000
Mar 12, 2025	34.93	35.59	34.07	34.30	34.30	5,779,500
Mar 11, 2025	32.90	34.29	32.77	33.73	33.73	4,375,300
Mar 10, 2025	33.94	34.06	32.42	32.92	32.92	4,946,600
Mar 7, 2025	34.37	34.89	33.10	34.70	34.70	4,784,700
Mar 6, 2025	35.47	35.87	34.16	34.45	34.45	5,480,200
Mar 5, 2025	35.37	36.67	34.96	35.99	35.99	4,969,100
Mar 4, 2025	35.35	35.82	33.89	35.01	35.01	5,568,700
Mar 3, 2025	38.22	38.44	35.80	36.07	36.07	3,429,400
Feb 28, 2025	37.37	37.99	37.07	37.89	37.89	7,065,800
Feb 27, 2025	40.52	40.52	37.71	37.79	37.79	4,007,800
Feb 26, 2025	39.18	40.53	39.09	39.76	39.76	2,805,200
Feb 25, 2025	38.96	39.45	38.03	38.58	38.58	3,496,100
Feb 24, 2025	40.40	40.74	38.98	39.03	39.03	3,522,900
Feb 21, 2025	41.92	41.92	39.66	40.36	40.36	3,552,600
Feb 20, 2025	42.25	42.71	41.26	41.69	41.69	2,544,600
Feb 19, 2025	42.35	42.90	42.21	42.45	42.45	2,209,900
Feb 18, 2025	42.89	42.90	42.09	42.60	42.60	2,628,600
Feb 14, 2025	42.82	42.91	41.98	42.51	42.51	1,506,100
Feb 13, 2025	43.04	43.17	41.86	42.39	42.39	2,660,500
Feb 12, 2025	42.19	43.31	42.10	43.01	43.01	1,939,100
Feb 11, 2025	42.91	43.36	42.47	42.78	42.78	2,780,600
Feb 10, 2025	43.25	43.67	42.77	43.02	43.02	3,211,100
Feb 7, 2025	44.58	44.85	42.88	43.16	43.16	3,211,200
Feb 6, 2025	43.74	44.40	43.13	44.25	44.25	5,157,300
Feb 5, 2025	42.39	43.57	42.30	43.18	43.18	3,613,900
Feb 4, 2025	40.93	42.10	40.60	41.92	41.92	4,400,800
Feb 3, 2025	39.65	40.81	39.10	40.50	40.50	3,698,600
Jan 31, 2025	42.32	42.60	41.44	41.65	41.65	3,989,500
Jan 30, 2025	42.30	43.00	41.69	42.08	42.08	4,152,300
Jan 29, 2025	42.28	42.28	39.93	41.51	41.51	6,783,100
Jan 28, 2025	39.44	40.69	38.42	40.59	40.59	6,804,800
Jan 27, 2025	41.77	41.80	38.63	38.85	38.85	8,096,200
Jan 24, 2025	44.22	44.47	43.93	44.27	44.27	2,486,100
Jan 23, 2025	43.82	44.19	43.03	43.85	43.85	3,046,900
Jan 22, 2025	44.55	45.10	44.41	44.46	44.46	4,047,200
Jan 21, 2025	43.00	44.66	42.80	44.27	44.27	3,042,500
Jan 17, 2025	42.75	42.90	42.30	42.72	42.72	2,206,700
Jan 16, 2025	42.27	42.93	41.85	42.39	42.39	2,943,500
Jan 15, 2025	41.26	42.13	40.70	41.92	41.92	3,760,900
Jan 14, 2025	39.77	40.46	39.64	40.18	40.18	2,130,800
Jan 13, 2025	39.61	39.78	38.88	39.52	39.52	3,454,600
Jan 10, 2025	40.72	40.72	39.52	40.21	40.21	3,034,100
Jan 8, 2025	40.39	41.31	40.06	41.06	41.06	2,212,800
Jan 7, 2025	41.05	44.45	40.88	41.18	41.18	4,634,200
Jan 6, 2025	40.67	41.11	40.18	40.49	40.49	2,641,300
Jan 3, 2025	38.83	40.08	38.83	40.06	40.06	2,974,300
Jan 2, 2025	38.51	39.06	38.38	38.62	38.62	1,839,300
Dec 31, 2024	38.69	38.88	38.19	38.39	38.39	1,377,600
Dec 30, 2024	38.56	38.94	38.11	38.63	38.63	1,760,100
Dec 27, 2024	39.24	39.47	38.76	39.12	39.12	1,425,500
Dec 26, 2024	39.14	39.68	38.82	39.53	39.53	2,448,100
Dec 24, 2024	38.74	39.24	38.37	39.15	39.15	1,034,600
Dec 23, 2024	38.64	39.16	38.38	38.68	38.68	2,576,500
Dec 20, 2024	37.45	39.32	37.19	38.64	38.64	8,535,800
Dec 19, 2024	38.23	38.83	37.42	37.65	37.65	5,945,000
Dec 18, 2024	38.50	40.18	37.70	37.93	37.93	5,355,300
Dec 17, 2024	37.78	37.85	37.15	37.40	37.40	2,551,800
Dec 16, 2024	38.31	38.84	37.97	38.00	38.00	2,364,100
Dec 13, 2024	38.32	38.66	37.99	38.38	38.38	2,183,700
Dec 12, 2024	38.08	38.45	37.98	38.17	38.17	1,496,100
Dec 11, 2024	38.19	38.55	37.66	38.19	38.19	2,493,200
Dec 10, 2024	38.56	38.63	37.85	37.93	37.93	3,177,200
Dec 9, 2024	38.30	38.93	38.03	38.16	38.16	2,216,700
Dec 6, 2024	39.36	39.50	38.64	38.69	38.69	2,689,100
Dec 5, 2024	39.62	39.85	38.94	39.10	39.10	3,986,700
Dec 4, 2024	38.91	39.55	38.89	39.49	39.49	4,675,700
Dec 3, 2024	39.11	39.42	38.55	38.67	38.67	3,859,500
Dec 2, 2024	38.99	39.66	38.92	39.22	39.22	3,088,300
Nov 29, 2024	39.24	39.36	38.91	38.97	38.97	1,577,000
Nov 27, 2024	39.83	39.95	38.39	38.82	38.82	4,447,000
Nov 26, 2024	41.08	41.08	39.86	39.92	39.92	5,705,300
Nov 25, 2024	42.22	42.47	40.98	41.07	41.07	7,321,300
Nov 22, 2024	40.80	41.52	40.70	41.30	41.30	60,946,900
Nov 21, 2024	40.12	41.50	39.83	40.53	40.53	8,881,600
Nov 20, 2024	39.86	40.48	39.44	39.83	39.83	14,461,100
Nov 19, 2024	36.66	37.62	36.56	37.33	37.33	1,561,800
Nov 18, 2024	37.38	37.66	36.76	37.07	37.07	2,458,800
Nov 15, 2024	37.13	37.76	36.77	37.20	37.20	2,385,400
Nov 14, 2024	37.94	38.09	37.53	37.64	37.64	2,828,900
Nov 13, 2024	38.02	38.49	37.82	37.86	37.86	1,807,200
Nov 12, 2024	38.79	38.96	37.76	37.96	37.96	2,061,500
Nov 11, 2024	40.02	40.30	38.64	39.04	39.04	2,851,400
Nov 8, 2024	39.68	40.29	39.44	40.09	40.09	2,836,000
Nov 7, 2024	39.15	40.06	38.86	40.00	40.00	3,142,900
Nov 6, 2024	37.59	39.17	37.48	38.98	38.98	5,005,000
Nov 5, 2024	35.13	36.49	35.13	36.39	36.39	1,969,700
Nov 4, 2024	35.19	36.10	35.09	35.20	35.20	2,653,800
Nov 1, 2024	35.09	35.72	34.91	35.48	35.48	3,604,200
Oct 31, 2024	35.64	35.64	34.41	34.67	34.67	3,120,300
Oct 30, 2024	34.50	36.98	34.48	35.78	35.78	6,004,700
Oct 29, 2024	35.19	35.52	34.42	34.67	34.67	5,101,900
Oct 28, 2024	35.46	35.69	35.14	35.25	35.25	2,592,200
Oct 25, 2024	35.26	35.66	35.02	35.21	35.21	1,934,000
Oct 24, 2024	34.56	35.07	34.27	34.99	34.99	2,053,500
Oct 23, 2024	34.05	34.53	33.65	34.11	34.11	1,819,300
Oct 22, 2024	34.43	34.56	34.05	34.26	34.26	1,278,700
Oct 21, 2024	34.90	34.90	34.24	34.39	34.39	1,505,400
Oct 18, 2024	35.20	35.32	34.75	34.90	34.90	1,825,800
Oct 17, 2024	34.98	35.01	34.54	34.90	34.90	3,600,600
Oct 16, 2024	34.63	34.67	34.16	34.33	34.33	2,413,500
Oct 15, 2024	35.41	35.71	34.30	34.38	34.38	1,928,300
Oct 14, 2024	35.04	35.84	34.92	35.41	35.41	2,830,300
Oct 11, 2024	33.85	35.20	33.85	35.11	35.11	2,748,200
Oct 10, 2024	33.71	34.28	33.34	34.03	34.03	1,900,700
Oct 9, 2024	33.43	34.21	33.12	34.03	34.03	1,942,900
Oct 8, 2024	33.68	33.78	33.40	33.55	33.55	2,151,900
Oct 7, 2024	33.53	33.79	33.16	33.65	33.65	1,881,600
Oct 4, 2024	33.25	33.48	33.00	33.47	33.47	1,992,600
Oct 3, 2024	32.34	32.94	32.34	32.52	32.52	1,519,700
Oct 2, 2024	32.49	33.39	32.41	32.67	32.67	2,157,300
Oct 1, 2024	33.31	33.37	32.45	32.72	32.72	2,559,400
Sep 30, 2024	33.48	33.78	33.03	33.43	33.43	2,915,000
Sep 27, 2024	34.14	34.21	33.21	33.56	33.56	2,635,000
Sep 26, 2024	32.62	34.42	32.28	34.00	34.00	5,280,000
Sep 25, 2024	31.91	32.24	31.49	31.69	31.69	3,323,700
Sep 24, 2024	33.12	33.35	32.10	32.15	32.15	3,028,100
Sep 23, 2024	33.09	33.26	32.48	32.74	32.74	4,011,300
Sep 20, 2024	32.39	33.04	32.00	32.93	32.93	31,675,300
Sep 19, 2024	31.98	32.74	31.83	32.40	32.40	6,863,800
Sep 18, 2024	30.87	31.92	30.77	31.11	31.11	3,568,500
Sep 17, 2024	29.99	30.99	29.95	30.85	30.85	4,128,400
Sep 16, 2024	29.33	30.10	29.23	29.88	29.88	3,448,900
Sep 13, 2024	29.90	30.24	29.77	29.80	29.80	2,959,300
Sep 12, 2024	30.04	30.17	29.47	29.62	29.62	3,997,600
Sep 11, 2024	28.43	30.11	28.28	30.03	30.03	5,479,500
Sep 10, 2024	28.91	28.91	28.26	28.42	28.42	5,864,700
Sep 9, 2024	29.65	30.75	28.33	28.76	28.76	10,998,700
Sep 6, 2024	30.42	30.42	28.95	29.05	29.05	1,931,600
Sep 5, 2024	30.49	30.88	30.23	30.40	30.40	1,426,600
Sep 4, 2024	30.07	30.84	30.06	30.67	30.67	3,881,200
Sep 3, 2024	32.16	32.37	30.35	30.45	30.45	2,913,000
Aug 30, 2024	32.68	32.82	32.17	32.49	32.49	2,390,500
Aug 29, 2024	32.18	32.98	32.03	32.34	32.34	1,819,400
Aug 28, 2024	32.25	32.51	31.92	31.95	31.95	1,451,900
Aug 27, 2024	32.25	32.38	32.01	32.22	32.22	1,568,000
Aug 26, 2024	32.98	33.15	32.42	32.45	32.45	1,457,900
Aug 23, 2024	31.75	32.96	31.75	32.93	32.93	2,215,800
Aug 22, 2024	31.98	32.20	31.52	31.56	31.56	1,277,900
Aug 21, 2024	31.69	32.18	31.69	31.80	31.80	1,978,800
Aug 20, 2024	31.82	32.15	31.44	31.50	31.50	1,509,700
Aug 19, 2024	31.75	32.03	31.56	31.97	31.97	2,276,800
Aug 16, 2024	31.49	31.90	31.42	31.62	31.62	2,237,100
Aug 15, 2024	31.00	31.86	30.93	31.65	31.65	2,451,100
Aug 14, 2024	30.64	30.80	30.12	30.46	30.46	2,349,000
Aug 13, 2024	29.95	30.72	29.93	30.35	30.35	1,790,100
Aug 12, 2024	29.37	29.75	29.18	29.55	29.55	1,716,700
Aug 9, 2024	28.96	29.35	28.67	29.29	29.29	1,159,100
Aug 8, 2024	28.61	29.08	28.18	29.03	29.03	1,622,900
Aug 7, 2024	29.30	29.41	28.07	28.10	28.10	2,527,000
Aug 6, 2024	28.37	29.15	28.22	28.75	28.75	3,498,500
Aug 5, 2024	26.18	28.33	26.02	28.19	28.19	4,696,900
Aug 2, 2024	29.53	29.53	28.31	28.59	28.59	3,908,300
Aug 1, 2024	32.09	32.57	30.56	30.67	30.67	3,034,000
Jul 31, 2024	31.85	32.71	31.85	32.15	32.15	3,529,500
Jul 30, 2024	31.73	32.03	30.89	31.24	31.24	3,106,900
Jul 29, 2024	32.15	32.54	31.49	31.81	31.81	3,439,700
Jul 26, 2024	31.42	32.59	31.39	32.01	32.01	4,862,900
Jul 25, 2024	31.94	32.03	30.24	30.94	30.94	6,341,600
Jul 24, 2024	31.82	33.70	31.66	31.76	31.76	7,559,400
Jul 23, 2024	29.51	29.96	29.43	29.72	29.72	3,343,400
Jul 22, 2024	29.36	29.62	28.92	29.48	29.48	3,141,000
Jul 19, 2024	29.28	29.45	28.92	29.04	29.04	2,288,900
Jul 18, 2024	31.13	31.23	28.90	29.22	29.22	4,655,200
Jul 17, 2024	31.20	31.57	30.74	31.03	31.03	4,042,100
Jul 16, 2024	30.55	31.83	30.41	31.82	31.82	2,903,600
Jul 15, 2024	30.43	31.12	30.22	30.28	30.28	2,175,000
Jul 12, 2024	30.28	30.78	29.85	30.39	30.39	2,271,200
Jul 11, 2024	30.17	30.55	29.96	30.12	30.12	2,538,500
Jul 10, 2024	29.63	29.97	29.47	29.95	29.95	2,008,200
Jul 9, 2024	29.65	29.73	29.28	29.30	29.30	2,095,600
Jul 8, 2024	29.60	29.99	29.51	29.64	29.64	2,420,800
Jul 5, 2024	30.10	30.29	29.44	29.50	29.50	2,013,400
Jul 3, 2024	29.47	30.27	29.42	30.10	30.10	2,168,800
Jul 2, 2024	29.64	30.06	29.18	29.47	29.47	2,572,200
Jul 1, 2024	29.55	29.79	29.17	29.66	29.66	3,050,600
Jun 28, 2024	29.61	30.03	29.25	29.49	29.49	4,543,200
Jun 27, 2024	30.34	30.61	29.23	29.37	29.37	6,316,600
Jun 26, 2024	30.60	30.64	30.02	30.30	30.30	3,867,700
Jun 25, 2024	30.53	30.82	30.21	30.74	30.74	2,510,000
Jun 24, 2024	30.56	30.88	30.30	30.51	30.51	3,294,800
Jun 21, 2024	30.27	30.85	29.97	30.66	30.66	5,923,900
Jun 20, 2024	31.25	31.32	30.36	30.61	30.61	4,987,600
Jun 18, 2024	31.73	32.23	31.35	31.62	31.62	4,453,400
Jun 17, 2024	31.40	31.85	31.12	31.58	31.58	3,766,100
Jun 14, 2024	31.61	31.73	31.13	31.26	31.26	2,867,800
Jun 13, 2024	31.97	32.06	31.35	32.02	32.02	2,826,900
Jun 12, 2024	32.59	32.76	31.77	31.97	31.97	3,454,500
Jun 11, 2024	32.47	32.62	31.93	32.14	32.14	2,977,000
Jun 10, 2024	31.92	32.85	31.84	32.74	32.74	4,164,100
Jun 7, 2024	32.05	32.37	31.76	31.97	31.97	2,825,900
Jun 6, 2024	33.57	33.74	32.06	32.26	32.26	5,222,300
Jun 5, 2024	32.51	33.63	32.51	33.59	33.59	4,297,700
Jun 4, 2024	32.83	33.04	32.22	32.33	32.33	4,267,400
Jun 3, 2024	33.38	33.96	32.69	33.16	33.16	3,844,200
May 31, 2024	33.83	33.89	32.55	33.13	33.13	5,939,500
May 30, 2024	33.48	34.12	33.40	33.78	33.78	4,945,400
May 29, 2024	33.46	33.63	33.20	33.28	33.28	3,443,100
May 28, 2024	33.30	33.77	32.88	33.64	33.64	4,698,100
May 24, 2024	32.44	33.33	32.37	33.17	33.17	4,832,600
May 23, 2024	31.64	32.49	31.54	32.18	32.18	9,780,800
May 22, 2024	29.75	31.39	29.75	31.37	31.37	5,551,200

JBL Jabil Inc.

165.20

-1.38%

SANM Sanmina Corporation

82.11

-0.26%

TTMI TTM Technologies, Inc.

28.90

-1.57%

PLXS Plexus Corp.

130.26

-1.45%

APH Amphenol Corporation

85.69

-0.70%

CLS Celestica Inc.

114.03

+1.22%

BHE Benchmark Electronics, Inc.

36.39

-1.97%

FN Fabrinet

226.97

-0.58%

GLW Corning Incorporated

48.18

+0.42%

TEL TE Connectivity plc

159.51

-1.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Flex Ltd. (FLEX)

Related Tickers