Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	82.05	82.05	77.87	78.03	78.03	-4.70%	330
Mar 5, 2026	84.09	84.09	81.48	81.87	81.87	-1.62%	32
Mar 4, 2026	83.71	85.69	81.80	83.22	83.22	-1.28%	252
Mar 3, 2026	85.67	85.67	82.28	84.30	84.30	-4.56%	1,093
Mar 2, 2026	87.35	88.63	86.56	88.32	88.32	1.59%	64
Feb 27, 2026	87.40	88.81	86.84	86.94	86.94	-2.46%	27
Feb 26, 2026	92.24	92.29	88.15	89.13	89.13	-2.09%	1,079
Feb 25, 2026	91.25	91.39	89.89	91.03	91.03	0.91%	232
Feb 24, 2026	89.40	90.21	88.15	90.21	90.21	2.79%	239
Feb 23, 2026	88.51	88.92	87.76	87.76	87.76	0.07%	98
Feb 20, 2026	88.02	89.60	86.05	87.70	87.70	-0.47%	129
Feb 19, 2026	89.88	89.88	88.11	88.11	88.11	-0.42%	3
Feb 18, 2026	88.96	91.45	88.48	88.48	88.48	-1.69%	274
Feb 17, 2026	89.20	90.81	87.08	90.00	90.00	0.48%	840
Feb 13, 2026	86.00	90.33	86.00	89.57	89.57	2.71%	805
Feb 12, 2026	87.86	89.00	86.38	87.21	87.21	0.49%	10
Feb 11, 2026	88.31	88.73	86.78	86.78	86.78	-0.31%	163
Feb 10, 2026	85.61	87.08	84.76	87.05	87.05	0.42%	41
Feb 9, 2026	85.31	87.19	83.50	86.69	86.69	1.75%	136
Feb 6, 2026	78.05	85.52	77.00	85.20	85.20	6.89%	934
Feb 5, 2026	79.40	80.30	78.72	79.70	79.70	1.45%	80
Feb 4, 2026	80.42	81.40	77.95	78.56	78.56	0.18%	271
Feb 3, 2026	79.20	80.47	78.36	78.42	78.42	-0.63%	181
Feb 2, 2026	78.20	78.91	76.38	78.91	78.91	2.23%	167
Jan 30, 2026	77.43	78.90	77.09	77.19	77.19	-1.28%	161
Jan 29, 2026	77.42	78.59	76.92	78.19	78.19	1.06%	8
Jan 28, 2026	77.61	78.25	76.44	77.37	77.37	-0.53%	486
Jan 27, 2026	77.35	77.88	77.35	77.78	77.78	-0.96%	54
Jan 26, 2026	77.68	78.69	77.01	78.53	78.53	0.77%	21
Jan 23, 2026	77.82	78.75	77.82	77.93	77.93	0.13%	17
Jan 22, 2026	78.30	78.90	77.29	77.83	77.83	0.08%	221
Jan 21, 2026	76.19	77.94	76.19	77.77	77.77	3.06%	117
Jan 20, 2026	75.20	76.79	75.15	75.46	75.46	-1.36%	358
Jan 16, 2026	77.02	77.03	76.45	76.50	76.50	-0.15%	455
Jan 15, 2026	76.18	76.84	76.12	76.62	76.62	2.33%	629
Jan 14, 2026	74.96	75.22	73.71	74.87	74.87	0.39%	56
Jan 13, 2026	74.00	75.14	74.00	74.58	74.58	1.30%	190
Jan 12, 2026	72.90	73.71	72.63	73.62	73.62	1.15%	1,502
Jan 9, 2026	72.19	73.24	71.60	72.78	72.78	1.09%	4,612
Jan 8, 2026	72.00	72.00	72.00	72.00	72.00	-0.22%	205
Jan 7, 2026	72.16	72.16	72.16	72.16	72.16	0.90%	103
Jan 6, 2026	72.23	72.32	71.52	71.52	71.52	-2.20%	55
Jan 5, 2026	72.09	73.32	71.75	73.13	73.13	4.61%	184
Jan 2, 2026	69.50	69.91	69.33	69.91	69.91	-0.11%	5
Dec 31, 2025	70.08	70.08	69.99	69.99	69.99	-0.53%	9
Dec 30, 2025	70.20	70.45	70.20	70.36	70.36	-0.75%	134
Dec 29, 2025	71.63	71.63	70.69	70.89	70.89	-0.59%	7
Dec 24, 2025	71.00	71.31	71.00	71.31	71.10	-0.32%	6
Dec 22, 2025	72.48	72.48	70.48	71.54	71.33	1.65%	19
Dec 19, 2025	68.66	70.38	68.66	70.38	70.17	1.46%	116