Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	71.21	71.36	70.66	71.03	71.03	-0.39%	363,015
Dec 24, 2025	71.47	71.67	71.03	71.31	71.10	0.10%	288,945
Dec 23, 2025	71.25	71.68	70.94	71.24	71.03	-0.54%	539,249
Dec 22, 2025	71.89	71.99	70.48	71.63	71.42	0.80%	748,261
Dec 19, 2025	69.83	71.10	69.73	71.06	70.85	2.07%	2,717,380
Dec 18, 2025	70.40	70.73	69.00	69.62	69.41	0.61%	1,017,430
Dec 17, 2025	70.86	71.25	68.91	69.20	69.00	-1.73%	1,117,501
Dec 16, 2025	71.85	72.26	69.80	70.42	70.21	-1.95%	1,346,463
Dec 15, 2025	72.27	72.35	71.20	71.82	71.61	0.41%	1,777,444
Dec 12, 2025	73.73	73.97	71.10	71.53	71.32	-2.65%	1,495,155
Dec 11, 2025	73.20	74.63	72.87	73.48	73.26	0.05%	1,145,426
Dec 10, 2025	72.65	73.97	72.04	73.44	73.22	1.35%	1,639,220
Dec 9, 2025	71.69	73.22	71.50	72.46	72.25	1.61%	1,748,406
Dec 8, 2025	71.86	72.00	70.90	71.31	71.10	-1.01%	1,018,616
Dec 5, 2025	71.82	72.82	71.57	72.04	71.83	0.21%	1,274,767
Dec 4, 2025	71.00	72.68	70.63	71.89	71.68	1.40%	1,658,031
Dec 3, 2025	70.39	72.06	69.19	70.90	70.69	1.34%	1,954,784
Dec 2, 2025	71.21	71.62	69.89	69.96	69.75	-1.28%	1,214,903
Dec 1, 2025	70.52	71.51	70.04	70.87	70.66	-0.67%	1,186,004
Nov 28, 2025	70.99	71.74	70.51	71.35	71.14	1.12%	448,474
Nov 26, 2025	70.35	71.71	69.80	70.56	70.35	0.37%	925,029
Nov 25, 2025	68.92	70.48	68.62	70.30	70.09	2.22%	1,151,384
Nov 24, 2025	67.83	69.10	67.51	68.77	68.57	1.51%	1,806,415
Nov 21, 2025	65.97	67.79	65.47	67.75	67.55	2.56%	1,336,579
Nov 20, 2025	68.64	69.18	65.68	66.06	65.87	-1.90%	1,883,146
Nov 19, 2025	65.52	67.64	65.42	67.34	67.14	2.75%	1,997,134
Nov 18, 2025	64.91	66.31	64.77	65.54	65.35	-0.12%	2,032,004
Nov 17, 2025	67.13	67.59	65.37	65.62	65.43	-2.29%	1,732,044
Nov 14, 2025	65.24	68.09	64.69	67.16	66.96	-1.24%	1,880,721
Nov 13, 2025	69.68	70.36	67.75	68.00	67.80	-2.79%	1,879,760
Nov 12, 2025	69.50	70.58	69.14	69.95	69.74	0.82%	1,216,768
Nov 11, 2025	69.51	70.09	69.22	69.38	69.18	-0.46%	1,016,175
Nov 10, 2025	70.60	71.24	69.00	69.70	69.49	0.66%	1,318,109
Nov 7, 2025	68.83	69.73	67.52	69.24	69.04	-0.46%	1,680,171
Nov 6, 2025	70.22	70.83	69.05	69.56	69.36	-0.49%	1,465,848
Nov 5, 2025	70.13	71.00	69.61	69.90	69.69	0.53%	2,490,537
Nov 4, 2025	70.23	71.19	68.96	69.53	69.33	-3.23%	2,572,400
Nov 3, 2025	68.80	72.09	67.99	71.85	71.64	5.27%	3,720,099
Oct 31, 2025	67.62	68.56	67.08	68.25	68.05	1.34%	2,787,065
Oct 30, 2025	69.00	69.57	66.89	67.35	67.15	-2.32%	4,674,701
Oct 29, 2025	57.51	70.32	57.51	68.95	68.75	30.93%	10,871,692
Oct 28, 2025	53.19	53.84	52.37	52.66	52.50	-0.30%	3,741,534
Oct 27, 2025	53.77	53.94	52.79	52.82	52.66	-1.09%	2,524,627
Oct 24, 2025	53.23	53.51	52.84	53.40	53.24	1.41%	1,523,176
Oct 23, 2025	52.09	52.89	51.79	52.66	52.50	1.72%	1,301,942
Oct 22, 2025	52.32	52.50	51.62	51.77	51.62	-0.69%	2,032,454
Oct 21, 2025	50.97	52.34	50.97	52.13	51.98	1.76%	1,203,572
Oct 20, 2025	50.83	51.39	50.64	51.23	51.08	1.39%	1,012,642
Oct 17, 2025	50.08	50.60	49.74	50.53	50.38	0.24%	1,069,929
Oct 16, 2025	50.90	51.07	49.78	50.41	50.26	-0.26%	1,688,934