Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	46.55	47.74	46.45	47.74	-	0.90%	2,138,340
Jun 11, 2025	47.63	47.77	46.90	47.31	47.31	-0.30%	3,953,199
Jun 10, 2025	48.43	48.51	47.23	47.45	47.45	-1.49%	2,368,566
Jun 9, 2025	49.37	49.58	48.13	48.17	48.17	-1.43%	1,946,524
Jun 6, 2025	48.20	49.06	47.47	48.87	48.87	3.58%	3,542,088
Jun 5, 2025	48.05	48.10	46.79	47.18	47.18	-0.49%	6,540,672
Jun 4, 2025	50.94	51.22	47.18	47.41	47.41	-6.16%	9,284,900
Jun 3, 2025	49.71	50.80	49.64	50.52	50.52	2.23%	1,320,673
Jun 2, 2025	50.02	50.02	48.63	49.42	49.42	-0.98%	1,193,772
May 30, 2025	50.20	50.54	49.45	49.91	49.91	-1.21%	1,112,739
May 29, 2025	50.95	51.16	49.95	50.52	50.52	0.04%	696,546
May 28, 2025	51.25	51.25	50.44	50.50	50.50	-0.81%	1,544,075
May 27, 2025	50.48	51.18	49.98	50.91	50.91	2.62%	1,702,922
May 23, 2025	48.24	49.80	48.24	49.61	49.61	0.47%	946,955
May 22, 2025	49.20	49.79	48.98	49.38	49.38	-0.18%	712,896
May 21, 2025	50.24	50.54	49.46	49.47	49.47	-2.69%	932,981
May 20, 2025	51.12	51.53	50.64	50.84	50.84	-1.03%	831,597
May 19, 2025	50.58	51.62	50.39	51.37	51.37	-0.48%	874,770
May 16, 2025	51.15	51.64	50.62	51.62	51.62	1.06%	1,702,066
May 15, 2025	51.52	52.05	50.95	51.08	51.08	-2.01%	1,722,826
May 14, 2025	51.95	52.50	51.85	52.13	52.13	0.04%	1,382,199
May 13, 2025	51.03	52.45	50.94	52.11	52.11	2.52%	1,823,335
May 12, 2025	50.46	51.63	50.45	50.83	50.83	6.45%	1,465,771
May 9, 2025	48.48	48.64	47.66	47.75	47.75	-0.33%	1,011,869
May 8, 2025	47.38	48.51	47.05	47.91	47.91	2.61%	1,096,073
May 7, 2025	46.89	47.24	46.36	46.69	46.69	0.11%	1,044,038
May 6, 2025	46.39	47.08	46.34	46.64	46.64	-1.19%	1,149,009
May 5, 2025	46.87	47.89	46.65	47.20	47.20	-0.59%	1,502,267
May 2, 2025	47.13	47.81	46.61	47.48	47.48	2.86%	1,963,985
May 1, 2025	45.79	46.68	45.05	46.16	46.16	2.06%	2,106,527
Apr 30, 2025	45.13	45.75	43.47	45.23	45.23	0.78%	4,341,950
Apr 29, 2025	44.52	45.03	44.05	44.88	44.88	0.49%	2,941,518
Apr 28, 2025	45.05	45.69	44.35	44.66	44.66	-0.36%	1,467,879
Apr 25, 2025	44.31	45.13	44.11	44.82	44.82	0.45%	1,263,161
Apr 24, 2025	42.42	44.80	42.07	44.62	44.62	5.43%	1,382,717
Apr 23, 2025	43.51	44.30	42.11	42.32	42.32	1.61%	2,558,300
Apr 22, 2025	41.17	42.03	40.73	41.65	41.65	2.89%	2,390,167
Apr 21, 2025	41.05	41.33	39.85	40.48	40.48	-3.00%	2,067,126
Apr 17, 2025	42.38	42.60	41.66	41.73	41.73	-1.09%	1,672,596
Apr 16, 2025	42.23	42.76	41.53	42.19	42.19	-1.45%	1,335,557
Apr 15, 2025	42.53	43.68	42.39	42.81	42.81	0.73%	1,632,273
Apr 14, 2025	43.18	43.43	41.96	42.50	42.50	0.52%	1,708,490
Apr 11, 2025	41.57	42.63	40.95	42.28	42.28	1.08%	1,798,525
Apr 10, 2025	43.00	43.59	40.93	41.83	41.83	-6.23%	2,356,560
Apr 9, 2025	38.99	45.11	38.53	44.61	44.61	12.97%	2,571,617
Apr 8, 2025	42.30	42.54	38.77	39.49	39.49	-1.23%	1,568,844
Apr 7, 2025	37.97	41.68	37.34	39.98	39.98	-0.22%	2,103,381
Apr 4, 2025	41.39	42.46	38.23	40.07	40.07	-8.10%	2,818,727
Apr 3, 2025	46.47	48.01	43.36	43.60	43.60	-12.56%	1,972,172
Apr 2, 2025	48.17	50.03	48.17	49.86	49.86	1.36%	753,460