Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	53.63	54.56	53.28	54.55	54.55	2.00%	1,029,175
Sep 3, 2025	53.28	53.70	53.07	53.48	53.48	-0.07%	1,361,260
Sep 2, 2025	52.83	53.53	52.47	53.52	53.52	-0.26%	1,658,056
Aug 29, 2025	54.66	54.75	53.45	53.66	53.66	-1.94%	1,240,383
Aug 28, 2025	55.19	55.19	54.53	54.72	54.72	-0.26%	1,098,579
Aug 27, 2025	54.20	55.14	54.13	54.86	54.86	0.98%	1,551,846
Aug 26, 2025	53.13	54.58	53.03	54.33	54.33	2.35%	2,040,026
Aug 25, 2025	53.51	53.95	53.05	53.08	53.08	-0.88%	1,309,228
Aug 22, 2025	52.25	53.82	52.02	53.55	53.55	3.02%	1,129,858
Aug 21, 2025	51.99	52.37	51.66	51.98	51.98	-0.33%	787,158
Aug 20, 2025	52.45	52.72	51.42	52.15	52.15	-1.21%	1,596,360
Aug 19, 2025	53.26	53.70	52.64	52.79	52.79	-0.81%	1,027,903
Aug 18, 2025	52.46	53.27	52.29	53.22	53.22	1.14%	1,012,940
Aug 15, 2025	53.26	53.55	52.57	52.62	52.62	-0.74%	1,033,172
Aug 14, 2025	53.29	53.59	52.81	53.01	53.01	-1.78%	1,306,150
Aug 13, 2025	53.34	53.97	52.95	53.97	53.97	1.49%	1,153,261
Aug 12, 2025	52.43	53.44	52.38	53.18	53.18	1.92%	1,678,755
Aug 11, 2025	52.25	52.38	51.63	52.18	52.18	0.08%	1,352,223
Aug 8, 2025	52.59	52.93	52.11	52.14	52.14	-0.42%	1,125,471
Aug 7, 2025	54.43	54.43	51.85	52.36	52.36	-2.64%	2,568,803
Aug 6, 2025	54.25	54.64	53.42	53.78	53.78	-0.79%	1,491,796
Aug 5, 2025	54.00	54.54	53.46	54.21	54.21	0.82%	1,317,830
Aug 4, 2025	54.06	54.54	53.62	53.77	53.77	-0.13%	1,770,812
Aug 1, 2025	53.64	54.50	53.38	53.84	53.84	-3.93%	3,289,780
Jul 31, 2025	55.60	56.46	55.33	56.04	56.04	0.07%	2,588,519
Jul 30, 2025	56.19	56.81	55.37	56.00	56.00	-0.36%	6,092,031
Jul 29, 2025	58.30	59.25	54.43	56.20	56.20	2.44%	16,199,922
Jul 28, 2025	55.27	55.42	54.45	54.86	54.86	0.04%	1,905,594
Jul 25, 2025	54.69	55.18	54.28	54.84	54.84	0.88%	2,449,300
Jul 24, 2025	54.78	55.00	54.25	54.36	54.36	-0.69%	2,071,802
Jul 23, 2025	54.53	55.04	54.34	54.74	54.74	1.61%	1,837,449
Jul 22, 2025	53.40	54.09	52.69	53.87	53.87	0.67%	1,738,885
Jul 21, 2025	55.00	55.27	53.47	53.51	53.51	-2.14%	1,148,622
Jul 18, 2025	54.83	54.87	53.97	54.68	54.68	-0.13%	1,578,310
Jul 17, 2025	53.84	54.98	53.84	54.75	54.75	1.78%	1,749,061
Jul 16, 2025	52.83	53.82	52.33	53.79	53.79	2.15%	2,954,584
Jul 15, 2025	53.44	53.44	52.65	52.66	52.66	-0.59%	1,403,862
Jul 14, 2025	53.36	53.63	52.72	52.97	52.97	-1.21%	2,416,101
Jul 11, 2025	53.54	53.96	53.07	53.62	53.62	-0.96%	1,770,068
Jul 10, 2025	53.95	55.04	53.61	54.14	54.14	0.63%	2,889,734
Jul 9, 2025	54.27	54.39	52.72	53.80	53.80	0.81%	2,246,917
Jul 8, 2025	52.72	54.10	52.50	53.37	53.37	2.34%	2,930,566
Jul 7, 2025	54.92	55.47	52.03	52.15	52.15	-5.68%	4,838,912
Jul 3, 2025	54.17	55.39	54.06	55.29	55.29	2.41%	3,161,042
Jul 2, 2025	52.61	53.99	52.43	53.99	53.99	3.15%	2,538,297
Jul 1, 2025	51.74	52.82	51.42	52.34	52.34	-0.02%	5,187,606
Jun 30, 2025	53.44	53.75	52.14	52.35	52.35	-2.40%	5,944,115
Jun 27, 2025	51.92	54.06	51.63	53.64	53.64	3.39%	9,827,180
Jun 26, 2025	49.05	52.05	48.82	51.88	51.68	6.77%	3,953,582
Jun 25, 2025	48.06	48.72	47.70	48.59	48.40	1.61%	3,400,666