Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	73.20	74.63	72.87	73.48	73.26	0.05%	1,145,426
Dec 10, 2025	72.65	73.97	72.04	73.44	73.22	1.35%	1,639,220
Dec 9, 2025	71.69	73.22	71.50	72.46	72.25	1.61%	1,748,406
Dec 8, 2025	71.86	72.00	70.90	71.31	71.10	-1.01%	1,018,616
Dec 5, 2025	71.82	72.82	71.57	72.04	71.83	0.21%	1,274,767
Dec 4, 2025	71.00	72.68	70.63	71.89	71.68	1.40%	1,658,031
Dec 3, 2025	70.39	72.06	69.19	70.90	70.69	1.34%	1,954,784
Dec 2, 2025	71.21	71.62	69.89	69.96	69.75	-1.28%	1,214,903
Dec 1, 2025	70.52	71.51	70.04	70.87	70.66	-0.67%	1,186,004
Nov 28, 2025	70.99	71.74	70.51	71.35	71.14	1.12%	448,474
Nov 26, 2025	70.35	71.71	69.80	70.56	70.35	0.37%	925,029
Nov 25, 2025	68.92	70.48	68.62	70.30	70.09	2.22%	1,151,384
Nov 24, 2025	67.83	69.10	67.51	68.77	68.57	1.51%	1,806,415