Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	65.24	68.09	64.69	67.16	67.16	-1.24%	1,879,292
Nov 13, 2025	69.68	70.36	67.75	68.00	68.00	-2.79%	1,879,760
Nov 12, 2025	69.50	70.58	69.14	69.95	69.95	0.82%	1,216,768
Nov 11, 2025	69.51	70.09	69.22	69.38	69.38	-0.46%	1,016,175
Nov 10, 2025	70.60	71.24	69.00	69.70	69.70	0.66%	1,318,109
Nov 7, 2025	68.83	69.73	67.52	69.24	69.24	-0.46%	1,680,171
Nov 6, 2025	70.22	70.83	69.05	69.56	69.56	-0.49%	1,465,848
Nov 5, 2025	70.13	71.00	69.61	69.90	69.90	0.53%	2,490,442
Nov 4, 2025	70.23	71.19	68.96	69.53	69.53	-3.23%	2,572,400
Nov 3, 2025	68.80	72.09	67.99	71.85	71.85	5.27%	3,720,099
Oct 31, 2025	67.62	68.56	67.08	68.25	68.25	1.34%	2,787,065
Oct 30, 2025	69.00	69.57	66.89	67.35	67.35	-2.32%	4,674,701
Oct 29, 2025	57.51	70.32	57.51	68.95	68.95	30.93%	10,871,692
Oct 28, 2025	53.19	53.84	52.37	52.66	52.66	-0.30%	3,741,534
Oct 27, 2025	53.77	53.94	52.79	52.82	52.82	-1.09%	2,524,627
Oct 24, 2025	53.23	53.51	52.84	53.40	53.40	1.41%	1,523,176
Oct 23, 2025	52.09	52.89	51.79	52.66	52.66	1.72%	1,301,942
Oct 22, 2025	52.32	52.50	51.62	51.77	51.77	-0.69%	2,032,454
Oct 21, 2025	50.97	52.34	50.97	52.13	52.13	1.76%	1,203,572
Oct 20, 2025	50.83	51.39	50.64	51.23	51.23	1.39%	1,012,642
Oct 17, 2025	50.08	50.60	49.74	50.53	50.53	0.24%	1,069,929
Oct 16, 2025	50.90	51.07	49.78	50.41	50.41	-0.26%	1,688,934
Oct 15, 2025	51.67	51.67	49.10	50.54	50.54	-1.39%	3,275,550
Oct 14, 2025	49.34	51.53	49.34	51.25	51.25	2.09%	1,258,023
Oct 13, 2025	50.05	50.55	49.68	50.20	50.20	2.26%	1,244,858
Oct 10, 2025	51.68	51.75	48.71	49.09	49.09	-4.77%	2,607,104
Oct 9, 2025	52.33	52.67	51.24	51.55	51.55	-1.66%	1,962,169
Oct 8, 2025	52.01	52.49	51.57	52.42	52.42	0.79%	1,853,178
Oct 7, 2025	52.66	52.98	51.88	52.01	52.01	-0.90%	1,553,884
Oct 6, 2025	53.28	53.43	51.70	52.48	52.48	-0.55%	1,966,943
Oct 3, 2025	52.97	53.61	52.75	52.77	52.77	-0.25%	1,547,203
Oct 2, 2025	53.07	53.15	52.11	52.90	52.90	0.30%	1,543,703
Oct 1, 2025	52.74	53.12	52.50	52.74	52.74	-0.75%	1,621,261
Sep 30, 2025	53.56	53.81	52.63	53.14	53.14	-0.52%	1,869,409
Sep 29, 2025	54.55	54.55	53.22	53.42	53.42	-1.17%	1,342,529
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