NasdaqGS - Nasdaq Real Time Price • USD
Flex Ltd. (FLEX)
As of 10:32 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 28.75 | 28.99 | 28.57 | 28.62 | 28.62 | 471,504 |
Apr 23, 2024 | 28.00 | 28.82 | 27.92 | 28.53 | 28.53 | 3,386,600 |
Apr 22, 2024 | 27.43 | 27.86 | 27.24 | 27.63 | 27.63 | 2,664,700 |
Apr 19, 2024 | 27.58 | 27.87 | 26.95 | 27.07 | 27.07 | 3,933,800 |
Apr 18, 2024 | 27.95 | 28.64 | 27.40 | 27.63 | 27.63 | 3,622,900 |
Apr 17, 2024 | 28.49 | 28.52 | 27.97 | 28.08 | 28.08 | 2,508,600 |
Apr 16, 2024 | 27.82 | 28.42 | 27.75 | 28.20 | 28.20 | 2,704,900 |
Apr 15, 2024 | 28.80 | 28.98 | 28.06 | 28.08 | 28.08 | 3,434,700 |
Apr 12, 2024 | 28.81 | 28.92 | 28.34 | 28.38 | 28.38 | 3,964,900 |
Apr 11, 2024 | 28.52 | 29.14 | 28.48 | 29.10 | 29.10 | 3,395,200 |
Apr 10, 2024 | 28.13 | 28.64 | 28.04 | 28.45 | 28.45 | 2,756,400 |
Apr 9, 2024 | 28.93 | 29.27 | 28.48 | 28.83 | 28.83 | 3,024,000 |
Apr 8, 2024 | 29.17 | 29.30 | 28.68 | 28.77 | 28.77 | 3,030,800 |
Apr 5, 2024 | 28.80 | 29.26 | 28.69 | 29.06 | 29.06 | 2,601,100 |
Apr 4, 2024 | 29.52 | 29.90 | 28.56 | 28.59 | 28.59 | 3,673,300 |
Apr 3, 2024 | 28.12 | 29.18 | 28.12 | 29.01 | 29.01 | 3,043,600 |
Apr 2, 2024 | 28.13 | 28.51 | 27.92 | 28.44 | 28.44 | 2,368,200 |
Apr 1, 2024 | 28.54 | 29.05 | 28.37 | 28.44 | 28.44 | 2,059,000 |
Mar 28, 2024 | 28.54 | 28.65 | 28.28 | 28.61 | 28.61 | 1,960,600 |
Mar 27, 2024 | 28.66 | 28.79 | 28.17 | 28.63 | 28.63 | 2,767,300 |
Mar 26, 2024 | 28.90 | 29.14 | 28.52 | 28.53 | 28.53 | 2,875,600 |
Mar 25, 2024 | 28.82 | 28.97 | 28.55 | 28.67 | 28.67 | 3,175,300 |
Mar 22, 2024 | 28.45 | 28.76 | 28.19 | 28.73 | 28.73 | 4,369,500 |
Mar 21, 2024 | 27.72 | 28.49 | 27.55 | 28.31 | 28.31 | 6,769,600 |
Mar 20, 2024 | 26.79 | 27.24 | 26.79 | 27.11 | 27.11 | 4,816,200 |
Mar 19, 2024 | 27.14 | 27.29 | 26.84 | 27.01 | 27.01 | 3,711,400 |
Mar 18, 2024 | 27.32 | 27.46 | 26.87 | 27.39 | 27.39 | 7,420,500 |
Mar 15, 2024 | 27.65 | 27.83 | 26.63 | 26.94 | 26.94 | 9,764,400 |
Mar 14, 2024 | 28.74 | 28.93 | 28.03 | 28.23 | 28.23 | 5,045,800 |
Mar 13, 2024 | 28.95 | 29.01 | 28.56 | 28.75 | 28.75 | 3,069,100 |
Mar 12, 2024 | 29.04 | 29.11 | 28.68 | 28.93 | 28.93 | 3,270,100 |
Mar 11, 2024 | 29.47 | 29.54 | 28.69 | 28.78 | 28.78 | 4,738,500 |
Mar 8, 2024 | 30.87 | 30.93 | 29.78 | 29.82 | 29.82 | 3,506,900 |
Mar 7, 2024 | 30.59 | 30.76 | 30.13 | 30.51 | 30.51 | 3,064,500 |
Mar 6, 2024 | 30.52 | 30.92 | 30.42 | 30.64 | 30.64 | 4,602,400 |
Mar 5, 2024 | 29.98 | 30.40 | 29.66 | 30.05 | 30.05 | 3,899,700 |
Mar 4, 2024 | 29.38 | 30.01 | 29.29 | 29.97 | 29.97 | 5,024,300 |
Mar 1, 2024 | 28.20 | 29.16 | 28.13 | 29.00 | 29.00 | 4,603,800 |
Feb 29, 2024 | 28.07 | 28.31 | 27.93 | 28.15 | 28.15 | 3,334,400 |
Feb 28, 2024 | 27.42 | 28.08 | 27.21 | 27.89 | 27.89 | 3,625,900 |
Feb 27, 2024 | 28.12 | 28.42 | 27.76 | 27.80 | 27.80 | 3,744,400 |
Feb 26, 2024 | 28.00 | 28.25 | 27.91 | 28.00 | 28.00 | 3,913,400 |
Feb 23, 2024 | 28.10 | 28.27 | 27.86 | 28.15 | 28.15 | 3,756,300 |
Feb 22, 2024 | 27.73 | 28.10 | 27.60 | 27.99 | 27.99 | 5,315,400 |
Feb 21, 2024 | 27.40 | 27.62 | 27.11 | 27.27 | 27.27 | 5,365,700 |
Feb 20, 2024 | 27.71 | 28.03 | 27.27 | 27.73 | 27.73 | 4,755,200 |
Feb 16, 2024 | 28.74 | 28.76 | 28.13 | 28.22 | 28.22 | 5,517,100 |
Feb 15, 2024 | 28.50 | 29.02 | 28.45 | 28.57 | 28.57 | 8,541,500 |
Feb 14, 2024 | 27.70 | 28.32 | 27.45 | 28.22 | 28.22 | 6,630,400 |
Feb 13, 2024 | 26.81 | 27.29 | 26.69 | 27.08 | 27.08 | 5,320,100 |
Feb 12, 2024 | 26.80 | 27.54 | 26.71 | 27.30 | 27.30 | 7,774,000 |
Feb 9, 2024 | 25.55 | 26.72 | 25.55 | 26.65 | 26.65 | 7,834,400 |
Feb 8, 2024 | 24.68 | 25.71 | 24.57 | 25.54 | 25.54 | 5,396,700 |
Feb 7, 2024 | 24.26 | 24.53 | 24.11 | 24.51 | 24.51 | 4,390,400 |
Feb 6, 2024 | 24.39 | 24.52 | 24.05 | 24.17 | 24.17 | 4,437,600 |
Feb 5, 2024 | 24.76 | 25.16 | 24.45 | 24.55 | 24.55 | 4,716,600 |
Feb 2, 2024 | 25.23 | 25.29 | 24.65 | 25.09 | 25.09 | 7,182,500 |
Feb 1, 2024 | 24.86 | 25.96 | 24.37 | 25.04 | 25.04 | 19,640,700 |
Jan 31, 2024 | 23.98 | 24.18 | 23.64 | 23.74 | 23.74 | 6,535,100 |
Jan 30, 2024 | 23.49 | 24.04 | 23.43 | 24.03 | 24.03 | 7,304,100 |
Jan 29, 2024 | 22.85 | 23.05 | 22.57 | 23.05 | 23.05 | 10,439,000 |
Jan 26, 2024 | 23.31 | 23.33 | 22.87 | 23.01 | 23.01 | 4,377,500 |
Jan 25, 2024 | 23.07 | 23.34 | 22.95 | 23.23 | 23.23 | 4,977,500 |
Jan 24, 2024 | 23.26 | 23.35 | 22.91 | 23.03 | 23.03 | 3,598,000 |
Jan 23, 2024 | 23.36 | 23.48 | 23.06 | 23.11 | 23.11 | 4,100,400 |
Jan 22, 2024 | 23.21 | 23.36 | 22.98 | 23.17 | 23.17 | 3,293,200 |
Jan 19, 2024 | 22.50 | 22.99 | 22.48 | 22.98 | 22.98 | 3,656,800 |
Jan 18, 2024 | 22.37 | 22.50 | 22.03 | 22.49 | 22.49 | 5,651,000 |
Jan 17, 2024 | 22.40 | 22.50 | 21.84 | 22.13 | 22.13 | 5,968,500 |
Jan 16, 2024 | 23.30 | 23.30 | 22.63 | 22.74 | 22.74 | 4,084,000 |
Jan 12, 2024 | 23.74 | 23.77 | 23.30 | 23.33 | 23.33 | 2,983,500 |
Jan 11, 2024 | 23.18 | 23.63 | 23.01 | 23.61 | 23.61 | 4,611,800 |
Jan 10, 2024 | 23.74 | 23.82 | 23.08 | 23.17 | 23.17 | 4,279,600 |
Jan 9, 2024 | 23.35 | 23.77 | 23.35 | 23.76 | 23.76 | 3,980,100 |
Jan 8, 2024 | 23.34 | 23.85 | 23.06 | 23.74 | 23.74 | 4,993,800 |
Jan 5, 2024 | 23.03 | 23.47 | 23.02 | 23.29 | 23.29 | 5,979,800 |
Jan 4, 2024 | 23.83 | 23.90 | 23.13 | 23.18 | 23.18 | 7,693,500 |
Jan 3, 2024 | 1327:1000 Stock Splits | |||||
Jan 3, 2024 | 22.84 | 23.98 | 22.51 | 23.74 | 23.74 | 17,277,700 |
Jan 2, 2024 | 29.93 | 30.54 | 29.52 | 30.30 | 30.30 | 5,827,700 |
Dec 29, 2023 | 30.65 | 30.65 | 30.16 | 30.46 | 30.46 | 2,518,200 |
Dec 28, 2023 | 30.51 | 30.69 | 30.28 | 30.67 | 30.67 | 1,846,300 |
Dec 27, 2023 | 30.54 | 30.75 | 30.44 | 30.56 | 30.56 | 2,520,900 |
Dec 26, 2023 | 30.33 | 30.72 | 30.21 | 30.59 | 30.59 | 2,534,000 |
Dec 22, 2023 | 30.19 | 30.38 | 29.90 | 30.33 | 30.33 | 2,584,600 |
Dec 21, 2023 | 29.87 | 30.28 | 29.72 | 30.06 | 30.06 | 4,911,700 |
Dec 20, 2023 | 30.00 | 30.33 | 29.55 | 29.59 | 29.59 | 4,937,500 |
Dec 19, 2023 | 28.69 | 30.09 | 28.60 | 29.91 | 29.91 | 9,391,000 |
Dec 18, 2023 | 29.20 | 29.36 | 28.66 | 28.69 | 28.69 | 3,415,600 |
Dec 15, 2023 | 28.73 | 29.04 | 28.27 | 28.88 | 28.88 | 6,124,300 |
Dec 14, 2023 | 26.80 | 28.70 | 26.69 | 28.66 | 28.66 | 10,333,900 |
Dec 13, 2023 | 26.09 | 26.60 | 25.76 | 26.30 | 26.30 | 5,941,000 |
Dec 12, 2023 | 25.84 | 26.22 | 25.63 | 26.13 | 26.13 | 4,426,600 |
Dec 11, 2023 | 25.67 | 25.88 | 25.52 | 25.81 | 25.81 | 3,761,500 |
Dec 8, 2023 | 25.33 | 25.72 | 25.31 | 25.67 | 25.67 | 2,868,200 |
Dec 7, 2023 | 25.36 | 25.50 | 25.20 | 25.40 | 25.40 | 5,305,000 |
Dec 6, 2023 | 25.40 | 25.57 | 25.24 | 25.25 | 25.25 | 3,794,200 |
Dec 5, 2023 | 25.26 | 25.30 | 24.95 | 25.20 | 25.20 | 3,012,300 |
Dec 4, 2023 | 25.66 | 25.91 | 25.35 | 25.42 | 25.42 | 3,932,700 |
Dec 1, 2023 | 25.45 | 26.14 | 25.30 | 25.98 | 25.98 | 2,961,000 |
Nov 30, 2023 | 25.90 | 25.91 | 25.34 | 25.45 | 25.45 | 5,285,800 |
Nov 29, 2023 | 25.79 | 26.38 | 25.48 | 25.68 | 25.68 | 6,991,300 |
Nov 28, 2023 | 26.68 | 26.94 | 26.12 | 26.20 | 26.20 | 3,515,100 |
Nov 27, 2023 | 26.26 | 26.70 | 26.10 | 26.67 | 26.67 | 3,487,600 |
Nov 24, 2023 | 26.26 | 26.37 | 26.08 | 26.37 | 26.37 | 966,800 |
Nov 22, 2023 | 26.43 | 26.68 | 26.22 | 26.32 | 26.32 | 1,830,900 |
Nov 21, 2023 | 26.31 | 26.46 | 26.11 | 26.18 | 26.18 | 2,748,300 |
Nov 20, 2023 | 26.33 | 26.63 | 26.26 | 26.54 | 26.54 | 3,666,300 |
Nov 17, 2023 | 26.57 | 26.57 | 26.06 | 26.25 | 26.25 | 5,607,700 |
Nov 16, 2023 | 26.44 | 26.77 | 26.28 | 26.38 | 26.38 | 3,754,600 |
Nov 15, 2023 | 26.83 | 27.34 | 26.76 | 26.81 | 26.81 | 4,054,800 |
Nov 14, 2023 | 26.41 | 27.00 | 26.36 | 26.80 | 26.80 | 3,348,000 |
Nov 13, 2023 | 26.08 | 26.20 | 25.89 | 26.00 | 26.00 | 2,043,400 |
Nov 10, 2023 | 25.68 | 26.18 | 25.65 | 26.09 | 26.09 | 3,812,500 |
Nov 9, 2023 | 25.89 | 26.06 | 25.63 | 25.65 | 25.65 | 2,886,800 |
Nov 8, 2023 | 25.74 | 26.00 | 25.49 | 25.83 | 25.83 | 2,307,700 |
Nov 7, 2023 | 25.89 | 26.06 | 25.70 | 25.70 | 25.70 | 1,566,300 |
Nov 6, 2023 | 26.13 | 26.16 | 25.86 | 25.95 | 25.95 | 2,171,600 |
Nov 3, 2023 | 25.74 | 26.25 | 25.64 | 26.13 | 26.13 | 4,468,500 |
Nov 2, 2023 | 26.06 | 26.25 | 25.33 | 25.36 | 25.36 | 4,727,200 |
Nov 1, 2023 | 25.65 | 25.81 | 25.35 | 25.78 | 25.78 | 4,591,400 |
Oct 31, 2023 | 25.56 | 25.82 | 25.42 | 25.72 | 25.72 | 3,454,100 |
Oct 30, 2023 | 25.77 | 26.02 | 25.53 | 25.56 | 25.56 | 4,858,900 |
Oct 27, 2023 | 25.74 | 25.97 | 25.35 | 25.72 | 25.72 | 7,531,700 |
Oct 26, 2023 | 25.49 | 25.92 | 24.73 | 25.77 | 25.77 | 16,773,900 |
Oct 25, 2023 | 23.75 | 23.97 | 23.14 | 23.22 | 23.22 | 8,348,700 |
Oct 24, 2023 | 23.92 | 24.27 | 23.76 | 23.83 | 23.83 | 7,418,900 |
Oct 23, 2023 | 24.00 | 24.07 | 23.61 | 23.72 | 23.72 | 5,686,000 |
Oct 20, 2023 | 24.60 | 24.60 | 23.52 | 24.12 | 24.12 | 9,621,600 |
Oct 19, 2023 | 25.71 | 25.80 | 24.71 | 24.76 | 24.76 | 4,098,800 |
Oct 18, 2023 | 25.56 | 25.98 | 25.36 | 25.66 | 25.66 | 3,217,000 |
Oct 17, 2023 | 25.99 | 26.55 | 25.78 | 25.94 | 25.94 | 8,471,800 |
Oct 16, 2023 | 26.01 | 26.57 | 26.01 | 26.35 | 26.35 | 2,593,700 |
Oct 13, 2023 | 26.62 | 26.78 | 25.73 | 25.77 | 25.77 | 2,886,200 |
Oct 12, 2023 | 27.02 | 27.12 | 26.52 | 26.78 | 26.78 | 2,280,900 |
Oct 11, 2023 | 27.00 | 27.38 | 26.74 | 26.96 | 26.96 | 3,284,900 |
Oct 10, 2023 | 26.71 | 27.14 | 26.66 | 26.89 | 26.89 | 2,870,000 |
Oct 9, 2023 | 26.16 | 26.74 | 26.03 | 26.60 | 26.60 | 2,040,700 |
Oct 6, 2023 | 25.93 | 26.58 | 25.93 | 26.40 | 26.40 | 3,231,100 |
Oct 5, 2023 | 26.54 | 26.80 | 26.01 | 26.04 | 26.04 | 3,274,400 |
Oct 4, 2023 | 26.46 | 26.74 | 26.35 | 26.61 | 26.61 | 2,747,300 |
Oct 3, 2023 | 26.61 | 27.00 | 26.23 | 26.37 | 26.37 | 3,714,000 |
Oct 2, 2023 | 26.88 | 26.99 | 26.56 | 26.69 | 26.69 | 3,315,300 |
Sep 29, 2023 | 26.76 | 27.18 | 26.61 | 26.98 | 26.98 | 6,738,100 |
Sep 28, 2023 | 25.28 | 26.65 | 25.28 | 26.59 | 26.59 | 3,704,100 |
Sep 27, 2023 | 25.39 | 25.64 | 24.99 | 25.15 | 25.15 | 2,298,400 |
Sep 26, 2023 | 25.59 | 25.78 | 25.17 | 25.23 | 25.23 | 3,227,000 |
Sep 25, 2023 | 25.73 | 26.04 | 25.65 | 25.81 | 25.81 | 2,952,300 |
Sep 22, 2023 | 25.50 | 26.13 | 25.50 | 25.88 | 25.88 | 3,483,400 |
Sep 21, 2023 | 25.52 | 25.66 | 25.39 | 25.42 | 25.42 | 2,660,800 |
Sep 20, 2023 | 25.97 | 26.16 | 25.77 | 25.80 | 25.80 | 2,399,600 |
Sep 19, 2023 | 25.47 | 25.86 | 25.37 | 25.80 | 25.80 | 1,991,400 |
Sep 18, 2023 | 25.59 | 25.83 | 25.51 | 25.63 | 25.63 | 1,997,900 |
Sep 15, 2023 | 26.35 | 26.42 | 25.64 | 25.69 | 25.69 | 2,727,800 |
Sep 14, 2023 | 26.13 | 26.49 | 26.13 | 26.40 | 26.40 | 3,207,500 |
Sep 13, 2023 | 26.24 | 26.43 | 25.93 | 26.10 | 26.10 | 1,918,700 |
Sep 12, 2023 | 26.30 | 26.60 | 26.19 | 26.30 | 26.30 | 2,390,500 |
Sep 11, 2023 | 26.43 | 26.60 | 26.07 | 26.50 | 26.50 | 2,957,800 |
Sep 8, 2023 | 26.38 | 26.51 | 26.13 | 26.24 | 26.24 | 2,120,200 |
Sep 7, 2023 | 26.57 | 26.67 | 25.88 | 26.45 | 26.45 | 3,309,900 |
Sep 6, 2023 | 26.73 | 26.93 | 26.48 | 26.65 | 26.65 | 3,322,400 |
Sep 5, 2023 | 27.32 | 27.35 | 26.76 | 26.79 | 26.79 | 4,109,300 |
Sep 1, 2023 | 27.67 | 27.79 | 27.43 | 27.51 | 27.51 | 3,372,000 |
Aug 31, 2023 | 27.49 | 27.99 | 27.41 | 27.59 | 27.59 | 2,980,600 |
Aug 30, 2023 | 27.30 | 27.61 | 27.24 | 27.32 | 27.32 | 2,221,900 |
Aug 29, 2023 | 27.21 | 27.63 | 27.06 | 27.39 | 27.39 | 2,602,300 |
Aug 28, 2023 | 26.51 | 27.33 | 26.32 | 27.20 | 27.20 | 4,723,300 |
Aug 25, 2023 | 26.07 | 26.35 | 25.90 | 26.14 | 26.14 | 1,899,600 |
Aug 24, 2023 | 26.55 | 26.83 | 26.03 | 26.07 | 26.07 | 2,336,900 |
Aug 23, 2023 | 25.94 | 26.54 | 25.89 | 26.48 | 26.48 | 1,937,000 |
Aug 22, 2023 | 26.24 | 26.44 | 25.92 | 25.94 | 25.94 | 3,563,000 |
Aug 21, 2023 | 25.73 | 26.06 | 25.68 | 25.99 | 25.99 | 1,527,700 |
Aug 18, 2023 | 25.21 | 25.78 | 25.06 | 25.70 | 25.70 | 2,160,000 |
Aug 17, 2023 | 25.81 | 26.13 | 25.47 | 25.50 | 25.50 | 3,248,300 |
Aug 16, 2023 | 26.20 | 26.29 | 25.62 | 25.64 | 25.64 | 2,551,800 |
Aug 15, 2023 | 26.83 | 26.83 | 25.92 | 26.25 | 26.25 | 3,768,300 |
Aug 14, 2023 | 26.43 | 26.70 | 26.35 | 26.67 | 26.67 | 1,888,100 |
Aug 11, 2023 | 26.66 | 26.71 | 26.35 | 26.47 | 26.47 | 3,078,200 |
Aug 10, 2023 | 27.30 | 27.40 | 26.68 | 26.87 | 26.87 | 2,578,300 |
Aug 9, 2023 | 27.43 | 27.55 | 27.00 | 27.07 | 27.07 | 2,360,300 |
Aug 8, 2023 | 27.29 | 27.53 | 27.06 | 27.53 | 27.53 | 3,175,400 |
Aug 7, 2023 | 27.16 | 27.44 | 27.16 | 27.42 | 27.42 | 2,732,300 |
Aug 4, 2023 | 26.71 | 27.35 | 26.67 | 27.03 | 27.03 | 2,266,500 |
Aug 3, 2023 | 26.74 | 27.00 | 26.62 | 26.71 | 26.71 | 1,849,100 |
Aug 2, 2023 | 27.06 | 27.32 | 26.69 | 26.96 | 26.96 | 3,034,500 |
Aug 1, 2023 | 27.15 | 27.46 | 26.94 | 27.33 | 27.33 | 3,014,400 |
Jul 31, 2023 | 27.11 | 27.57 | 27.04 | 27.36 | 27.36 | 3,281,000 |
Jul 28, 2023 | 27.16 | 27.54 | 26.84 | 26.98 | 26.98 | 5,856,100 |
Jul 27, 2023 | 28.50 | 28.67 | 26.93 | 27.00 | 27.00 | 10,252,900 |
Jul 26, 2023 | 28.42 | 28.58 | 28.15 | 28.27 | 28.27 | 4,928,200 |
Jul 25, 2023 | 28.23 | 28.62 | 28.10 | 28.42 | 28.42 | 4,755,800 |
Jul 24, 2023 | 28.35 | 28.37 | 27.43 | 28.17 | 28.17 | 6,317,900 |
Jul 21, 2023 | 28.86 | 28.90 | 28.18 | 28.40 | 28.40 | 4,616,100 |
Jul 20, 2023 | 28.80 | 28.80 | 28.12 | 28.36 | 28.36 | 7,114,700 |
Jul 19, 2023 | 28.56 | 28.82 | 28.40 | 28.79 | 28.79 | 3,891,900 |
Jul 18, 2023 | 28.23 | 28.48 | 28.11 | 28.40 | 28.40 | 2,841,600 |
Jul 17, 2023 | 27.86 | 28.35 | 27.83 | 28.21 | 28.21 | 2,612,500 |
Jul 14, 2023 | 28.24 | 28.25 | 27.81 | 27.90 | 27.90 | 2,379,500 |
Jul 13, 2023 | 28.13 | 28.40 | 28.06 | 28.28 | 28.28 | 3,367,700 |
Jul 12, 2023 | 28.00 | 28.16 | 27.90 | 28.03 | 28.03 | 2,657,300 |
Jul 11, 2023 | 27.98 | 28.00 | 27.63 | 27.86 | 27.86 | 2,987,200 |
Jul 10, 2023 | 27.52 | 27.94 | 27.52 | 27.91 | 27.91 | 2,336,500 |
Jul 7, 2023 | 27.28 | 27.85 | 27.26 | 27.55 | 27.55 | 2,407,500 |
Jul 6, 2023 | 27.09 | 27.39 | 26.96 | 27.20 | 27.20 | 1,973,000 |
Jul 5, 2023 | 27.37 | 27.40 | 27.10 | 27.29 | 27.29 | 2,831,900 |
Jul 3, 2023 | 27.61 | 27.85 | 27.39 | 27.64 | 27.64 | 1,601,300 |
Jun 30, 2023 | 27.43 | 27.93 | 27.42 | 27.64 | 27.64 | 3,109,400 |
Jun 29, 2023 | 26.83 | 27.39 | 26.80 | 27.36 | 27.36 | 3,094,700 |
Jun 28, 2023 | 26.36 | 26.68 | 26.26 | 26.66 | 26.66 | 3,003,400 |
Jun 27, 2023 | 26.19 | 26.62 | 25.94 | 26.46 | 26.46 | 2,790,300 |
Jun 26, 2023 | 26.33 | 26.66 | 26.08 | 26.10 | 26.10 | 2,554,400 |
Jun 23, 2023 | 26.27 | 26.53 | 26.03 | 26.39 | 26.39 | 2,920,600 |
Jun 22, 2023 | 26.94 | 26.98 | 26.55 | 26.57 | 26.57 | 2,780,300 |
Jun 21, 2023 | 27.01 | 27.26 | 26.70 | 26.98 | 26.98 | 6,622,600 |
Jun 20, 2023 | 26.49 | 27.32 | 26.38 | 27.17 | 27.17 | 4,763,800 |
Jun 16, 2023 | 26.89 | 27.05 | 26.66 | 26.77 | 26.77 | 3,750,600 |
Jun 15, 2023 | 26.60 | 26.88 | 26.35 | 26.85 | 26.85 | 8,417,900 |
Jun 14, 2023 | 26.50 | 26.83 | 26.29 | 26.64 | 26.64 | 4,589,400 |
Jun 13, 2023 | 26.70 | 26.88 | 26.40 | 26.61 | 26.61 | 4,383,900 |
Jun 12, 2023 | 26.38 | 26.74 | 26.36 | 26.69 | 26.69 | 3,134,000 |
Jun 9, 2023 | 26.53 | 26.60 | 26.19 | 26.33 | 26.33 | 2,126,600 |
Jun 8, 2023 | 26.41 | 26.54 | 26.21 | 26.39 | 26.39 | 3,060,600 |
Jun 7, 2023 | 26.23 | 26.75 | 26.23 | 26.55 | 26.55 | 4,568,800 |
Jun 6, 2023 | 25.73 | 26.31 | 25.62 | 26.23 | 26.23 | 2,955,400 |
Jun 5, 2023 | 26.06 | 26.16 | 25.62 | 25.87 | 25.87 | 3,095,100 |
Jun 2, 2023 | 25.79 | 26.23 | 25.72 | 26.13 | 26.13 | 2,803,300 |
Jun 1, 2023 | 25.50 | 25.72 | 25.20 | 25.54 | 25.54 | 2,102,300 |
May 31, 2023 | 25.50 | 25.77 | 25.01 | 25.39 | 25.39 | 4,550,300 |
May 30, 2023 | 26.25 | 26.27 | 25.68 | 25.80 | 25.80 | 4,654,100 |
May 26, 2023 | 25.60 | 26.04 | 25.39 | 25.91 | 25.91 | 6,374,000 |
May 25, 2023 | 24.80 | 25.56 | 24.70 | 25.47 | 25.47 | 6,941,200 |
May 24, 2023 | 24.44 | 24.58 | 24.27 | 24.50 | 24.50 | 2,926,100 |
May 23, 2023 | 24.38 | 25.14 | 24.38 | 24.57 | 24.57 | 5,359,100 |
May 22, 2023 | 24.24 | 24.61 | 24.24 | 24.51 | 24.51 | 3,114,100 |
May 19, 2023 | 24.38 | 24.43 | 23.96 | 24.30 | 24.30 | 3,952,700 |
May 18, 2023 | 24.00 | 24.46 | 23.81 | 24.19 | 24.19 | 5,848,200 |
May 17, 2023 | 23.56 | 24.47 | 23.42 | 23.94 | 23.94 | 5,223,700 |
May 16, 2023 | 23.54 | 23.90 | 23.38 | 23.38 | 23.38 | 4,779,000 |
May 15, 2023 | 23.61 | 23.81 | 23.41 | 23.60 | 23.60 | 6,459,800 |
May 12, 2023 | 23.13 | 24.09 | 23.07 | 23.61 | 23.61 | 11,714,600 |
May 11, 2023 | 21.68 | 23.12 | 21.58 | 23.00 | 23.00 | 15,473,300 |
May 10, 2023 | 21.00 | 21.35 | 20.83 | 21.14 | 21.14 | 8,500,400 |
May 9, 2023 | 20.69 | 21.13 | 20.69 | 20.92 | 20.92 | 5,718,300 |
May 8, 2023 | 20.50 | 20.84 | 20.41 | 20.83 | 20.83 | 6,437,100 |
May 5, 2023 | 20.48 | 20.83 | 20.38 | 20.50 | 20.50 | 4,430,300 |
May 4, 2023 | 20.01 | 20.25 | 19.85 | 20.12 | 20.12 | 3,382,000 |
May 3, 2023 | 20.42 | 20.62 | 20.11 | 20.12 | 20.12 | 3,936,500 |
May 2, 2023 | 20.58 | 20.69 | 20.16 | 20.32 | 20.32 | 4,586,300 |
May 1, 2023 | 20.53 | 21.06 | 20.53 | 20.70 | 20.70 | 3,529,200 |
Apr 28, 2023 | 20.12 | 20.63 | 20.10 | 20.57 | 20.57 | 3,766,200 |
Apr 27, 2023 | 19.84 | 20.20 | 19.44 | 20.18 | 20.18 | 5,823,100 |
Apr 26, 2023 | 19.66 | 20.08 | 19.52 | 19.84 | 19.84 | 5,381,500 |
Apr 25, 2023 | 20.35 | 20.42 | 19.64 | 19.68 | 19.68 | 5,003,700 |
Apr 24, 2023 | 20.58 | 20.77 | 20.55 | 20.65 | 20.65 | 3,491,700 |
Related Tickers
SANM Sanmina Corporation
61.60
+1.03%
JBL Jabil Inc.
121.20
+0.25%
CLS Celestica Inc.
44.74
+2.24%
PLXS Plexus Corp.
95.70
-0.91%
BHE Benchmark Electronics, Inc.
30.51
-0.13%
GLW Corning Incorporated
31.58
+0.14%
APH Amphenol Corporation
117.44
+2.78%
FN Fabrinet
172.19
+2.08%
BELFB Bel Fuse Inc.
59.62
+0.95%
TEL TE Connectivity Ltd.
141.28
-1.36%