Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	71.16	71.16	69.37	69.37	69.16	-0.89%	73
Dec 16, 2025	70.95	71.23	69.99	69.99	69.78	-2.04%	478
Dec 15, 2025	72.03	72.40	71.45	71.45	71.24	-0.42%	53
Dec 12, 2025	73.43	74.44	71.44	71.75	71.54	-3.66%	910
Dec 11, 2025	72.33	74.48	72.33	74.48	74.26	2.25%	113
Dec 10, 2025	72.65	73.81	72.11	72.84	72.63	0.44%	125
Dec 9, 2025	72.42	73.05	72.06	72.52	72.31	1.70%	308
Dec 8, 2025	71.39	72.30	71.25	71.31	71.10	-0.83%	302
Dec 5, 2025	71.88	72.74	71.65	71.90	71.69	-0.97%	213
Dec 4, 2025	71.31	72.61	71.31	72.61	72.39	1.19%	579
Dec 3, 2025	69.59	71.75	69.59	71.75	71.54	1.82%	1,879
Dec 2, 2025	71.24	71.24	70.47	70.47	70.26	-1.36%	11,635
Dec 1, 2025	70.87	71.44	69.96	71.44	71.23	-0.12%	157
Nov 28, 2025	71.20	71.60	71.20	71.53	71.32	0.20%	13
Nov 26, 2025	70.58	71.63	70.00	71.39	71.18	2.19%	274
Nov 25, 2025	68.77	69.99	68.67	69.86	69.65	1.75%	67