Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	60.33	60.37	59.52	59.89	59.89	-0.32%	1,102,644
Nov 19, 2024	58.87	60.26	58.60	60.08	60.08	0.87%	1,241,477
Nov 18, 2024	59.20	59.87	58.98	59.56	59.56	0.56%	932,306
Nov 15, 2024	59.31	59.56	58.81	59.23	59.23	0.07%	676,296
Nov 14, 2024	60.00	60.05	58.93	59.19	59.19	-1.19%	698,590
Nov 13, 2024	60.50	60.65	59.79	59.90	59.90	-0.88%	995,990
Nov 12, 2024	60.92	61.00	60.11	60.43	60.43	-1.18%	797,432
Nov 11, 2024	60.45	61.61	60.27	61.15	61.15	2.12%	1,790,826
Nov 8, 2024	58.52	59.92	58.52	59.88	59.88	2.06%	1,284,698
Nov 7, 2024	59.33	59.68	58.54	58.67	58.67	-1.51%	1,401,252
Nov 6, 2024	58.85	60.21	58.10	59.57	59.57	7.72%	2,599,517
Nov 5, 2024	53.69	55.41	53.64	55.30	55.30	2.90%	1,121,717
Nov 4, 2024	53.47	54.75	53.41	53.74	53.74	0.37%	911,721
Nov 1, 2024	52.83	53.96	52.81	53.54	53.54	1.71%	1,370,398
Oct 31, 2024	53.62	53.71	52.63	52.64	52.64	-2.08%	1,251,326
Oct 30, 2024	53.77	54.56	53.46	53.76	53.76	-0.70%	1,805,926
Oct 29, 2024	51.51	54.77	50.38	54.14	54.14	2.27%	3,900,606
Oct 28, 2024	52.98	53.48	52.81	52.94	52.94	0.53%	1,767,741
Oct 25, 2024	52.79	52.90	52.31	52.66	52.66	0.27%	799,245
Oct 24, 2024	52.91	53.01	52.06	52.52	52.52	-0.91%	1,011,859
Oct 23, 2024	52.99	53.40	52.48	53.00	53.00	-1.01%	851,625
Oct 22, 2024	53.57	53.97	53.26	53.54	53.54	-0.70%	1,076,589
Oct 21, 2024	54.64	54.70	53.89	53.92	53.92	-1.08%	802,006
Oct 18, 2024	54.93	55.09	54.23	54.51	54.51	-0.51%	664,062
Oct 17, 2024	55.18	55.90	54.61	54.79	54.79	-0.16%	644,334
Oct 16, 2024	54.25	55.01	54.11	54.88	54.88	2.22%	1,213,086
Oct 15, 2024	55.23	55.33	53.65	53.69	53.69	-2.96%	1,531,078
Oct 14, 2024	55.16	55.37	54.72	55.33	55.33	0.42%	1,195,736
Oct 11, 2024	53.89	55.18	53.80	55.10	55.10	2.30%	1,042,399
Oct 10, 2024	53.87	54.12	53.44	53.86	53.86	-0.66%	630,555
Oct 9, 2024	53.74	54.36	53.47	54.22	54.22	1.59%	1,037,184
Oct 8, 2024	54.40	54.47	52.93	53.37	53.37	-2.22%	1,325,966
Oct 7, 2024	52.79	54.61	52.46	54.58	54.58	3.59%	1,792,549
Oct 4, 2024	52.99	53.18	52.16	52.69	52.69	0.94%	1,029,677
Oct 3, 2024	52.49	52.80	51.87	52.20	52.20	-1.12%	2,065,318
Oct 2, 2024	51.80	52.95	51.53	52.79	52.79	1.77%	1,912,575
Oct 1, 2024	51.53	52.04	50.90	51.87	51.87	0.35%	1,155,532
Sep 30, 2024	51.15	51.76	50.91	51.69	51.69	0.62%	854,897
Sep 27, 2024	52.72	52.77	51.26	51.37	51.37	-2.21%	1,351,824
Sep 26, 2024	52.75	53.26	52.09	52.53	52.32	0.69%	1,767,285
Sep 25, 2024	52.37	53.86	52.07	52.17	51.96	0.06%	2,970,727
Sep 24, 2024	49.50	52.22	49.50	52.14	51.93	7.28%	3,010,679
Sep 23, 2024	48.15	48.67	48.06	48.60	48.40	1.46%	1,243,121
Sep 20, 2024	47.96	48.29	47.47	47.90	47.71	-0.79%	2,994,568
Sep 19, 2024	47.74	48.29	47.42	48.28	48.08	3.03%	1,694,810
Sep 18, 2024	47.14	47.67	46.73	46.86	46.67	-0.64%	1,627,745
Sep 17, 2024	47.01	47.46	46.68	47.16	46.97	1.01%	1,333,756
Sep 16, 2024	46.90	47.21	46.57	46.69	46.50	0.09%	1,394,599
Sep 13, 2024	46.48	47.03	46.33	46.65	46.46	0.95%	1,110,424
Sep 12, 2024	45.83	46.42	45.34	46.21	46.02	1.34%	733,218
Sep 11, 2024	45.34	45.64	44.33	45.60	45.41	0.46%	1,192,360
Sep 10, 2024	45.90	46.05	45.25	45.39	45.21	-1.00%	811,747
Sep 9, 2024	45.88	46.25	45.50	45.85	45.66	0.75%	662,857
Sep 6, 2024	46.55	47.22	45.46	45.51	45.33	-2.34%	834,542
Sep 5, 2024	47.39	47.45	46.55	46.60	46.41	-1.54%	471,797
Sep 4, 2024	47.44	47.86	47.04	47.33	47.14	-0.65%	586,617
Sep 3, 2024	49.41	49.52	47.41	47.64	47.45	-4.49%	888,949
Aug 30, 2024	49.63	49.93	48.95	49.88	49.68	0.81%	927,875
Aug 29, 2024	49.11	49.98	48.78	49.48	49.28	1.60%	836,078
Aug 28, 2024	49.00	49.29	48.51	48.70	48.50	-0.86%	418,697
Aug 27, 2024	48.94	49.25	48.82	49.12	48.92	-0.18%	556,241
Aug 26, 2024	49.48	49.68	49.14	49.21	49.01	0.18%	492,415
Aug 23, 2024	48.35	49.57	48.26	49.12	48.92	2.18%	526,727
Aug 22, 2024	48.11	48.39	47.63	48.07	47.87	0.29%	772,154
Aug 21, 2024	47.50	47.98	47.10	47.93	47.74	1.44%	441,396
Aug 20, 2024	47.83	48.10	47.05	47.25	47.06	-1.07%	576,698
Aug 19, 2024	47.47	47.89	47.47	47.76	47.57	0.80%	486,558
Aug 16, 2024	47.23	47.65	47.14	47.38	47.19	0.04%	1,019,841
Aug 15, 2024	47.58	47.90	46.88	47.36	47.17	1.59%	881,734
Aug 14, 2024	46.52	46.87	46.31	46.62	46.43	0.19%	727,146
Aug 13, 2024	45.75	46.56	45.48	46.53	46.34	2.83%	952,798
Aug 12, 2024	45.44	45.70	44.97	45.25	45.07	-0.66%	569,610
Aug 9, 2024	45.58	45.86	45.06	45.55	45.37	0.20%	751,813
Aug 8, 2024	45.19	45.50	45.03	45.46	45.28	2.13%	509,472
Aug 7, 2024	45.50	46.04	44.27	44.51	44.33	-1.00%	828,416
Aug 6, 2024	44.79	45.67	44.48	44.96	44.78	1.12%	947,820
Aug 5, 2024	45.26	45.26	43.66	44.46	44.28	-5.04%	2,108,944
Aug 2, 2024	47.75	47.98	46.66	46.82	46.63	-4.35%	786,694
Aug 1, 2024	50.30	51.04	48.34	48.95	48.75	-3.17%	992,175
Jul 31, 2024	49.81	51.35	48.80	50.55	50.34	2.68%	1,849,104
Jul 30, 2024	51.75	52.09	48.81	49.23	49.03	-3.26%	1,874,458
Jul 29, 2024	50.74	51.24	50.28	50.89	50.68	0.39%	1,175,769
Jul 26, 2024	50.39	51.05	50.17	50.69	50.48	1.40%	1,078,579
Jul 25, 2024	49.49	50.70	49.46	49.99	49.79	1.01%	901,148
Jul 24, 2024	50.48	50.71	49.47	49.49	49.29	-2.44%	892,210
Jul 23, 2024	50.64	51.41	50.37	50.73	50.52	-0.24%	604,311
Jul 22, 2024	49.91	50.92	49.46	50.85	50.64	2.38%	622,233
Jul 19, 2024	50.33	50.50	49.65	49.67	49.47	-1.23%	644,136
Jul 18, 2024	50.81	52.06	50.17	50.29	50.09	-1.76%	1,095,094
Jul 17, 2024	51.30	51.67	51.01	51.19	50.98	-0.64%	994,715
Jul 16, 2024	50.20	51.62	49.99	51.52	51.31	3.54%	745,811
Jul 15, 2024	48.65	50.10	48.35	49.76	49.56	2.87%	1,278,017
Jul 12, 2024	48.68	48.90	48.25	48.37	48.17	0.39%	622,360
Jul 11, 2024	47.69	48.56	47.52	48.18	47.98	2.12%	822,913
Jul 10, 2024	46.31	47.28	46.30	47.18	46.99	2.01%	501,117
Jul 9, 2024	46.77	46.79	46.16	46.25	46.06	-1.18%	768,187
Jul 8, 2024	47.03	47.28	46.74	46.80	46.61	0.28%	679,469
Jul 5, 2024	47.40	47.40	46.32	46.67	46.48	-1.81%	957,562
Jul 3, 2024	47.60	47.87	47.31	47.53	47.34	0.04%	508,595
Jul 2, 2024	46.84	47.56	46.69	47.51	47.32	1.37%	1,473,466