Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	75.37	76.54	74.33	74.33	74.33	-1.06%	2,315,413
Mar 17, 2026	74.50	75.58	73.56	75.13	75.13	2.01%	1,483,397
Mar 16, 2026	75.65	75.91	73.09	73.65	73.65	-0.86%	1,641,221
Mar 13, 2026	76.12	76.74	74.12	74.29	74.29	-1.84%	1,472,395
Mar 12, 2026	77.24	78.21	75.45	75.68	75.68	-3.92%	1,280,301
Mar 11, 2026	78.24	79.55	77.81	78.77	78.77	0.08%	1,271,990
Mar 10, 2026	77.50	80.09	77.16	78.71	78.71	2.06%	2,025,196
Mar 9, 2026	74.51	77.70	73.44	77.12	77.12	1.17%	2,567,737
Mar 6, 2026	79.13	80.66	75.74	76.23	76.23	-6.32%	2,072,000
Mar 5, 2026	82.49	84.10	80.46	81.37	81.37	-1.86%	1,534,267
Mar 4, 2026	84.17	84.95	82.54	82.91	82.91	-0.66%	1,222,568
Mar 3, 2026	84.61	85.00	82.13	83.46	83.46	-4.63%	1,810,418
Mar 2, 2026	87.42	88.72	86.08	87.51	87.51	-1.14%	1,487,941
Feb 27, 2026	87.99	88.52	86.50	88.52	88.52	-0.74%	2,133,721
Feb 26, 2026	92.24	92.41	88.16	89.18	89.18	-3.11%	1,647,154
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