Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	90.86	92.26	89.84	92.04	92.04	1.68%	1,450,714
Feb 24, 2026	89.32	90.59	88.48	90.52	90.52	2.47%	846,790
Feb 23, 2026	88.51	90.00	87.67	88.34	88.34	-0.67%	826,846
Feb 20, 2026	87.98	89.38	87.47	88.94	88.94	0.83%	1,023,234
Feb 19, 2026	88.30	88.96	87.76	88.21	88.21	-0.49%	917,826
Feb 18, 2026	89.93	91.31	87.44	88.64	88.64	-1.25%	2,282,298
Feb 17, 2026	88.97	90.44	88.62	89.76	89.76	0.08%	1,566,941
Feb 13, 2026	87.38	90.48	86.90	89.69	89.69	3.07%	3,193,409
Feb 12, 2026	87.04	88.99	86.37	87.02	87.02	0.55%	2,157,271
Feb 11, 2026	88.23	89.25	86.37	86.54	86.54	-0.06%	1,792,560
Feb 10, 2026	85.63	87.66	84.65	86.59	86.59	1.14%	2,632,232
Feb 9, 2026	85.26	87.43	85.26	85.61	85.61	0.18%	1,552,736
Feb 6, 2026	77.03	86.29	77.03	85.46	85.46	8.20%	3,277,016
Feb 5, 2026	79.11	80.49	78.70	78.98	78.98	-0.98%	2,165,198
Feb 4, 2026	80.25	80.90	77.80	79.76	79.76	-	1,746,328
Feb 3, 2026	79.60	80.89	78.18	79.76	79.76	0.71%	1,407,803
Feb 2, 2026	77.43	79.40	77.01	79.20	79.20	1.34%	1,138,994
Jan 30, 2026	78.00	78.78	77.02	78.15	78.15	-0.62%	1,178,438
Jan 29, 2026	77.46	78.68	76.63	78.64	78.64	2.26%	1,352,275
Jan 28, 2026	77.61	78.14	75.96	76.90	76.90	-0.90%	865,142
Jan 27, 2026	78.67	78.67	77.00	77.60	77.60	-0.19%	1,178,979
Jan 26, 2026	78.84	78.84	77.24	77.75	77.75	-0.17%	989,803
Jan 23, 2026	78.42	78.64	77.11	77.88	77.88	-0.92%	848,942
Jan 22, 2026	78.34	78.80	77.03	78.60	78.60	1.46%	1,508,356
Jan 21, 2026	76.96	78.78	76.61	77.47	77.47	2.07%	1,448,463
Jan 20, 2026	75.81	77.57	75.15	75.90	75.90	-1.65%	1,078,503
Jan 16, 2026	76.72	77.54	76.39	77.17	77.17	0.72%	1,108,507
Jan 15, 2026	76.15	77.14	75.86	76.62	76.62	1.96%	1,450,268
Jan 14, 2026	74.70	75.23	73.44	75.15	75.15	0.41%	1,313,771
Jan 13, 2026	74.22	75.13	74.06	74.84	74.84	1.35%	1,364,664
Jan 12, 2026	73.09	74.18	72.68	73.84	73.84	0.50%	1,128,453
Jan 9, 2026	72.12	73.64	71.61	73.47	73.47	2.41%	1,435,464
Jan 8, 2026	72.02	72.22	71.03	71.74	71.74	-0.13%	943,921
Jan 7, 2026	72.41	72.59	71.11	71.83	71.83	-1.33%	977,114
Jan 6, 2026	72.01	72.89	71.30	72.80	72.80	0.43%	1,533,204
Jan 5, 2026	71.97	73.55	71.51	72.49	72.49	2.46%	1,473,932
Jan 2, 2026	69.91	70.88	69.25	70.75	70.75	1.97%	771,560
Dec 31, 2025	70.46	70.71	69.32	69.38	69.38	-1.11%	480,066
Dec 30, 2025	70.47	70.56	70.07	70.16	70.16	-0.44%	458,390
Dec 29, 2025	71.05	71.39	70.35	70.47	70.47	-0.79%	478,803
Dec 26, 2025	71.21	71.36	70.66	71.03	71.03	-0.39%	363,015
Dec 24, 2025	71.47	71.67	71.03	71.31	71.10	0.10%	288,945
Dec 23, 2025	71.25	71.68	70.94	71.24	71.03	-0.54%	539,249
Dec 22, 2025	71.89	71.99	70.48	71.63	71.42	0.80%	748,261
Dec 19, 2025	69.83	71.10	69.73	71.06	70.85	2.07%	2,717,380
Dec 18, 2025	70.40	70.73	69.00	69.62	69.41	0.61%	1,017,430
Dec 17, 2025	70.86	71.25	68.91	69.20	69.00	-1.73%	1,117,501
Dec 16, 2025	71.85	72.26	69.80	70.42	70.21	-1.95%	1,346,463
Dec 15, 2025	72.27	72.35	71.20	71.82	71.61	0.41%	1,777,444
Dec 12, 2025	73.73	73.97	71.10	71.53	71.32	-2.65%	1,495,155