Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	49.93	50.16	48.38	48.78	48.78	-3.27%	1,160,941
Mar 27, 2025	51.17	51.56	50.19	50.43	50.21	-1.81%	1,373,047
Mar 26, 2025	52.52	52.99	51.10	51.36	51.14	-2.06%	1,139,135
Mar 25, 2025	52.55	53.53	51.97	52.44	52.22	-0.02%	952,918
Mar 24, 2025	51.58	52.53	51.41	52.45	52.23	3.72%	1,002,235
Mar 21, 2025	50.53	50.83	49.68	50.57	50.35	-1.67%	2,206,926
Mar 20, 2025	50.58	51.72	50.51	51.43	51.21	0.23%	1,298,481
Mar 19, 2025	49.89	51.76	49.88	51.31	51.09	2.74%	2,148,995
Mar 18, 2025	49.97	50.44	49.40	49.94	49.73	-0.83%	1,328,458
Mar 17, 2025	50.10	50.73	49.66	50.36	50.14	2.78%	2,125,987
Mar 14, 2025	48.55	49.64	48.28	49.00	48.79	2.94%	1,541,584
Mar 13, 2025	48.55	48.82	47.32	47.60	47.40	-2.02%	1,503,661
Mar 12, 2025	48.43	49.14	48.07	48.58	48.37	2.55%	1,968,790
Mar 11, 2025	46.52	48.15	46.06	47.37	47.17	1.94%	2,335,253
Mar 10, 2025	47.42	47.76	45.99	46.47	46.27	-4.07%	2,556,844
Mar 7, 2025	48.45	48.98	46.72	48.44	48.23	-0.72%	2,926,795
Mar 6, 2025	49.92	50.43	48.55	48.79	48.58	-4.03%	2,683,626
Mar 5, 2025	50.73	51.46	49.82	50.84	50.62	0.75%	2,331,185
Mar 4, 2025	51.66	51.78	49.71	50.46	50.24	-4.32%	3,009,757
Mar 3, 2025	55.68	55.96	52.37	52.74	52.51	-4.18%	1,272,254
Feb 28, 2025	54.30	55.09	54.09	55.04	54.80	1.20%	1,326,236
Feb 27, 2025	55.29	55.67	54.38	54.39	54.16	-1.40%	865,342
Feb 26, 2025	55.12	56.19	54.71	55.16	54.92	1.01%	956,537
Feb 25, 2025	54.86	55.60	53.64	54.61	54.38	-0.46%	1,579,960
Feb 24, 2025	55.59	55.99	54.77	54.86	54.63	-0.96%	1,468,125
Feb 21, 2025	57.91	57.91	54.50	55.39	55.15	-3.60%	2,004,531
Feb 20, 2025	59.04	59.51	56.61	57.46	57.21	-2.61%	1,823,086
Feb 19, 2025	57.68	60.61	57.42	59.00	58.75	-6.50%	3,978,463
Feb 18, 2025	62.78	63.86	62.36	63.10	62.83	1.30%	1,863,102
Feb 14, 2025	62.52	62.65	61.80	62.29	62.02	-0.70%	1,268,925
Feb 13, 2025	62.16	62.77	61.77	62.73	62.46	1.18%	1,004,627
Feb 12, 2025	62.15	62.79	61.73	62.00	61.73	-1.76%	1,226,210
Feb 11, 2025	63.25	63.72	62.48	63.11	62.84	-0.71%	803,446
Feb 10, 2025	63.08	63.66	62.63	63.56	63.29	1.13%	1,607,734
Feb 7, 2025	63.66	63.80	62.34	62.85	62.58	-0.79%	603,232
Feb 6, 2025	63.50	63.73	62.68	63.35	63.08	0.21%	1,160,633
Feb 5, 2025	62.74	63.50	62.35	63.22	62.95	1.18%	1,195,826
Feb 4, 2025	62.31	62.87	62.24	62.48	62.21	0.86%	840,438
Feb 3, 2025	60.84	62.60	60.73	61.95	61.68	-1.07%	1,084,396
Jan 31, 2025	63.15	63.41	62.46	62.62	62.35	-0.52%	967,501
Jan 30, 2025	62.10	63.27	61.89	62.95	62.68	2.47%	1,412,733
Jan 29, 2025	61.25	61.95	61.01	61.43	61.17	0.46%	1,178,668
Jan 28, 2025	59.93	61.25	59.66	61.15	60.89	2.17%	1,618,728
Jan 27, 2025	62.73	62.90	59.38	59.85	59.59	-6.60%	1,742,545
Jan 24, 2025	64.43	64.69	63.82	64.08	63.81	-0.37%	990,057
Jan 23, 2025	64.29	64.73	63.82	64.32	64.04	0.05%	961,402
Jan 22, 2025	64.90	65.08	63.84	64.29	64.01	-0.71%	1,162,077
Jan 21, 2025	64.17	64.96	63.96	64.75	64.47	1.97%	1,332,643
Jan 17, 2025	63.07	63.86	62.80	63.50	63.23	1.20%	1,052,310
Jan 16, 2025	61.05	63.23	60.94	62.75	62.48	3.41%	2,481,107