Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	54.55	54.55	53.22	53.42	53.42	-1.17%	1,337,727
Sep 26, 2025	53.83	54.23	53.50	54.05	54.05	0.73%	1,818,573
Sep 25, 2025	54.54	54.82	53.62	53.66	53.45	-3.09%	1,631,723
Sep 24, 2025	56.63	56.99	54.93	55.37	55.16	-1.84%	2,772,775
Sep 23, 2025	57.23	57.88	56.38	56.41	56.19	-0.69%	3,978,309
Sep 22, 2025	56.51	57.12	56.09	56.80	56.58	0.21%	1,531,268
Sep 19, 2025	57.80	57.80	56.04	56.68	56.46	-1.77%	3,630,142
Sep 18, 2025	56.80	57.81	56.43	57.70	57.48	2.60%	3,259,037
Sep 17, 2025	56.30	57.47	55.53	56.24	56.02	-0.02%	2,614,508
Sep 16, 2025	56.59	56.98	55.34	56.25	56.03	-0.46%	2,002,208
Sep 15, 2025	56.53	57.07	55.76	56.51	56.29	0.44%	2,856,671
Sep 12, 2025	56.70	56.83	56.25	56.26	56.04	-0.71%	1,480,579
Sep 11, 2025	56.31	57.57	56.24	56.66	56.44	0.78%	4,096,628
Sep 10, 2025	55.46	56.66	55.23	56.22	56.00	1.81%	2,145,868
Sep 9, 2025	55.59	55.65	54.79	55.22	55.01	-0.77%	1,591,080
Sep 8, 2025	55.46	56.06	54.85	55.65	55.44	0.82%	1,575,833
Sep 5, 2025	54.83	55.45	54.35	55.20	54.99	1.19%	2,304,502
Sep 4, 2025	53.63	54.56	53.28	54.55	54.34	2.00%	1,029,617
Sep 3, 2025	53.28	53.70	53.07	53.48	53.27	-0.07%	1,361,260
Sep 2, 2025	52.83	53.53	52.47	53.52	53.31	-0.26%	1,658,056
Aug 29, 2025	54.66	54.75	53.45	53.66	53.45	-1.94%	1,240,383
Aug 28, 2025	55.19	55.19	54.53	54.72	54.51	-0.26%	1,098,579
Aug 27, 2025	54.20	55.14	54.13	54.86	54.65	0.98%	1,551,846
Aug 26, 2025	53.13	54.58	53.03	54.33	54.12	2.35%	2,040,026
Aug 25, 2025	53.51	53.95	53.05	53.08	52.88	-0.88%	1,309,228
Aug 22, 2025	52.25	53.82	52.02	53.55	53.34	3.02%	1,129,858
Aug 21, 2025	51.99	52.37	51.66	51.98	51.78	-0.33%	787,158
Aug 20, 2025	52.45	52.72	51.42	52.15	51.95	-1.21%	1,596,360
Aug 19, 2025	53.26	53.70	52.64	52.79	52.59	-0.81%	1,027,903
Aug 18, 2025	52.46	53.27	52.29	53.22	53.01	1.14%	1,012,940
Aug 15, 2025	53.26	53.55	52.57	52.62	52.42	-0.74%	1,033,172
Aug 14, 2025	53.29	53.59	52.81	53.01	52.81	-1.78%	1,306,150
Aug 13, 2025	53.34	53.97	52.95	53.97	53.76	1.49%	1,153,261
Aug 12, 2025	52.43	53.44	52.38	53.18	52.97	1.92%	1,678,755
Aug 11, 2025	52.25	52.38	51.63	52.18	51.98	0.08%	1,352,223
Aug 8, 2025	52.59	52.93	52.11	52.14	51.94	-0.42%	1,125,471
Aug 7, 2025	54.43	54.43	51.85	52.36	52.16	-2.64%	2,568,803
Aug 6, 2025	54.25	54.64	53.42	53.78	53.57	-0.79%	1,491,796
Aug 5, 2025	54.00	54.54	53.46	54.21	54.00	0.82%	1,317,830
Aug 4, 2025	54.06	54.54	53.62	53.77	53.56	-0.13%	1,770,812
Aug 1, 2025	53.64	54.50	53.38	53.84	53.63	-3.93%	3,289,780
Jul 31, 2025	55.60	56.46	55.33	56.04	55.82	0.07%	2,588,519
Jul 30, 2025	56.19	56.81	55.37	56.00	55.78	-0.36%	6,092,031
Jul 29, 2025	58.30	59.25	54.43	56.20	55.98	2.44%	16,199,922
Jul 28, 2025	55.27	55.42	54.45	54.86	54.65	0.04%	1,905,594
Jul 25, 2025	54.69	55.18	54.28	54.84	54.63	0.88%	2,449,300
Jul 24, 2025	54.78	55.00	54.25	54.36	54.15	-0.69%	2,071,802
Jul 23, 2025	54.53	55.04	54.34	54.74	54.53	1.61%	1,837,449
Jul 22, 2025	53.40	54.09	52.69	53.87	53.66	0.67%	1,738,885
Jul 21, 2025	55.00	55.27	53.47	53.51	53.30	-2.14%	1,148,622