MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLEX — Flex Ltd. Ordinary Shares
NasdaqFlex Ltd. Ordinary Shares
$116.61
+3.83(+3.40%)
- O
- 115.39
- H
- 117.84
- L
- 113.99
- V
- 1.93M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$116.61
Period Return+272.91%
Period High$166.86
Period Low$30.95
Avg Daily Volume4.62M
Total Trading Days365
FLEX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $115.39 | $117.84 | $113.99 | $116.61 | +$3.83 | +3.40% | 1,932,799 | $116.58 | $113.99 $117.84 |
| Oct 1, 2026 | $111.41 | $113.50 | $108.06 | $112.78 | +$2.79 | +2.54% | 2,095,700 | $112.12 | $108.06 $113.50 |
| Sep 30, 2026 | $113.71 | $114.03 | $109.61 | $109.99 | $-3.84 | -3.37% | 3,265,570 | $110.50 | $109.61 $114.03 |
| Sep 29, 2026 | $115.45 | $115.71 | $111.53 | $113.83 | +$0.79 | +0.70% | 2,159,133 | $113.21 | $111.53 $115.71 |
| Sep 28, 2026 | $112.50 | $114.37 | $110.28 | $113.04 | $-1.64 | -1.43% | 2,370,526 | $112.57 | $110.28 $114.37 |
| Sep 25, 2026 | $114.43 | $120.76 | $114.25 | $114.68 | +$2.28 | +2.03% | 3,025,554 | $116.41 | $114.25 $120.76 |
| Sep 24, 2026 | $109.50 | $114.10 | $108.86 | $112.40 | +$0.10 | +0.09% | 3,107,775 | $112.13 | $108.86 $114.10 |
| Sep 23, 2026 | $114.07 | $115.77 | $111.67 | $112.30 | $-2.15 | -1.88% | 3,917,831 | $112.87 | $111.67 $115.77 |
| Sep 22, 2026 | $110.46 | $114.99 | $110.01 | $114.45 | +$2.84 | +2.54% | 2,733,429 | $113.58 | $110.01 $114.99 |
| Sep 21, 2026 | $110.48 | $111.97 | $107.80 | $111.61 | +$3.10 | +2.86% | 2,984,651 | $111.09 | $107.80 $111.97 |
| Sep 18, 2026 | $109.55 | $109.64 | $107.51 | $108.51 | $-0.51 | -0.47% | 9,529,815 | $108.53 | $107.51 $109.64 |
| Sep 17, 2026 | $111.29 | $112.94 | $108.88 | $109.02 | +$1.12 | +1.04% | 3,292,195 | $109.90 | $108.88 $112.94 |
| Sep 16, 2026 | $110.75 | $111.91 | $105.85 | $107.90 | $-0.10 | -0.09% | 2,834,580 | $108.71 | $105.85 $111.91 |
| Sep 15, 2026 | $111.47 | $111.47 | $106.79 | $108.00 | $-0.32 | -0.30% | 1,925,873 | $107.93 | $106.79 $111.47 |
| Sep 14, 2026 | $108.71 | $111.76 | $106.62 | $108.32 | $-7.46 | -6.44% | 2,880,726 | $109.58 | $106.62 $111.76 |
| Sep 11, 2026 | $110.20 | $117.68 | $110.20 | $115.78 | +$7.77 | +7.19% | 3,043,559 | $115.98 | $110.20 $117.68 |
| Sep 10, 2026 | $110.36 | $112.24 | $107.92 | $108.01 | $-4.67 | -4.14% | 3,780,001 | $109.65 | $107.92 $112.24 |
| Sep 9, 2026 | $113.05 | $114.56 | $112.17 | $112.68 | $-1.63 | -1.43% | 2,257,510 | $112.88 | $112.17 $114.56 |
| Sep 8, 2026 | $110.77 | $115.28 | $109.87 | $114.31 | +$4.80 | +4.38% | 2,821,858 | $113.80 | $109.87 $115.28 |
| Sep 4, 2026 | $108.45 | $111.63 | $107.00 | $109.51 | +$1.62 | +1.50% | 4,494,236 | $108.86 | $107.00 $111.63 |
| Sep 3, 2026 | $105.49 | $108.26 | $102.25 | $107.89 | +$1.94 | +1.83% | 3,680,576 | $106.96 | $102.25 $108.26 |
| Sep 2, 2026 | $106.79 | $107.30 | $104.19 | $105.95 | $-0.91 | -0.85% | 2,795,235 | $105.82 | $104.19 $107.30 |
| Sep 1, 2026 | $108.10 | $109.19 | $105.36 | $106.86 | $-2.39 | -2.19% | 2,455,520 | $106.84 | $105.36 $109.19 |
| Aug 31, 2026 | $110.35 | $111.55 | $108.84 | $109.25 | $-1.25 | -1.13% | 2,836,892 | $109.37 | $108.84 $111.55 |
| Aug 28, 2026 | $114.62 | $115.00 | $110.13 | $110.50 | $-4.80 | -4.16% | 2,058,926 | $111.49 | $110.13 $115.00 |
| Aug 27, 2026 | $114.51 | $116.17 | $112.38 | $115.30 | +$3.48 | +3.11% | 2,984,966 | $115.17 | $112.38 $116.17 |
| Aug 26, 2026 | $109.98 | $112.60 | $109.77 | $111.82 | +$2.57 | +2.35% | 3,104,453 | $111.45 | $109.77 $112.60 |
| Aug 25, 2026 | $110.49 | $110.93 | $107.54 | $109.25 | +$2.60 | +2.44% | 2,128,823 | $108.70 | $107.54 $110.93 |
| Aug 24, 2026 | $108.35 | $108.35 | $104.90 | $106.65 | $-3.80 | -3.44% | 2,740,913 | $106.65 | $104.90 $108.35 |
| Aug 21, 2026 | $112.44 | $112.44 | $108.11 | $110.45 | +$0.13 | +0.12% | 2,772,748 | $110.26 | $108.11 $112.44 |