Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	80.70	83.35	80.38	82.80	82.80	2.78%	1,717,278
Aug 25, 2026	81.77	81.79	80.19	80.56	80.56	0.12%	1,822,062
Aug 24, 2026	79.47	80.86	78.86	80.46	80.46	1.35%	1,831,345
Aug 21, 2026	79.16	79.69	77.83	79.39	79.39	1.65%	850,684
Aug 20, 2026	76.99	78.65	76.94	78.10	78.10	0.27%	1,287,721
Aug 19, 2026	78.77	79.22	76.34	77.89	77.89	-1.14%	1,371,390
Aug 18, 2026	79.35	80.73	78.68	78.79	78.79	-2.69%	1,651,328
Aug 17, 2026	81.15	81.83	80.56	80.97	80.97	0.12%	1,267,048
Aug 14, 2026	81.38	82.10	79.89	80.87	80.87	-0.35%	1,332,570
Aug 13, 2026	80.76	81.40	79.45	81.15	81.15	0.25%	1,288,618
Aug 12, 2026	81.70	81.75	79.44	80.95	80.95	0.11%	1,291,672
Aug 11, 2026	79.81	81.42	79.76	80.86	80.86	1.72%	988,731
Aug 10, 2026	79.97	79.99	79.17	79.49	79.49	-0.58%	992,887
Aug 7, 2026	79.20	80.25	78.48	79.95	79.95	1.67%	1,109,285
Aug 6, 2026	79.57	82.34	78.26	78.64	78.64	-0.04%	1,557,664
Aug 5, 2026	79.35	80.00	78.62	78.67	78.67	-1.11%	1,597,096
Aug 4, 2026	77.75	80.02	76.66	79.55	79.55	3.93%	2,175,320
Aug 3, 2026	74.98	77.02	74.98	76.54	76.54	0.72%	2,108,314
Jul 31, 2026	76.92	77.87	74.36	75.99	75.99	0.89%	2,585,498
Jul 30, 2026	73.40	79.23	73.40	75.32	75.32	7.69%	3,473,466
Jul 29, 2026	72.65	73.62	69.14	69.94	69.94	-4.75%	2,722,507
Jul 28, 2026	72.36	73.84	71.52	73.43	73.43	1.03%	1,623,947
Jul 27, 2026	73.12	73.75	71.36	72.68	72.68	0.39%	1,363,999
Jul 24, 2026	71.99	73.38	71.60	72.40	72.40	1.03%	1,437,252
Jul 23, 2026	68.03	72.01	67.95	71.66	71.66	4.48%	1,920,083
Jul 22, 2026	67.17	69.26	66.81	68.59	68.59	1.58%	2,178,880
Jul 21, 2026	68.19	68.19	66.31	67.52	67.52	1.17%	2,179,384
Jul 20, 2026	68.91	69.09	66.33	66.74	66.74	-2.51%	2,707,541
Jul 17, 2026	67.43	69.16	66.93	68.46	68.46	-1.24%	1,233,574
Jul 16, 2026	67.71	69.52	67.71	69.32	69.32	0.62%	1,987,407
Jul 15, 2026	69.65	70.21	67.66	68.89	68.89	-1.01%	1,536,120
Jul 14, 2026	69.71	70.40	68.57	69.59	69.59	1.80%	1,418,984
Jul 13, 2026	69.42	70.50	68.06	68.36	68.36	-3.01%	1,502,702
Jul 10, 2026	69.97	71.39	69.88	70.48	70.48	1.13%	1,004,421
Jul 9, 2026	70.83	71.31	69.45	69.69	69.69	0.94%	1,723,460
Jul 8, 2026	70.40	70.74	67.50	69.04	69.04	-3.26%	3,648,982
Jul 7, 2026	73.49	74.02	70.42	71.37	71.37	-4.47%	1,553,536
Jul 6, 2026	72.66	74.79	72.66	74.71	74.71	3.28%	896,161
Jul 2, 2026	73.16	74.30	71.60	72.34	72.34	-0.06%	1,122,035
Jul 1, 2026	72.86	74.37	72.18	72.38	72.38	-2.40%	1,804,463
Jun 30, 2026	73.46	74.49	71.66	74.16	74.16	1.23%	2,113,545
Jun 29, 2026	72.72	73.92	71.81	73.26	73.26	0.96%	1,705,969
Jun 26, 2026	74.00	74.40	71.91	72.56	72.56	-2.96%	3,044,126
Jun 25, 2026	74.63	76.95	74.02	74.99	74.77	2.82%	2,379,937
Jun 24, 2026	77.60	77.63	71.96	72.93	72.72	-8.81%	4,764,263
Jun 23, 2026	78.66	81.25	77.48	79.98	79.75	-1.96%	2,064,554
Jun 22, 2026	82.12	82.54	80.84	81.58	81.34	-0.15%	1,237,574
Jun 18, 2026	80.18	82.52	80.08	81.70	81.46	3.51%	2,616,224
Jun 17, 2026	80.76	81.40	78.79	78.93	78.70	-1.96%	1,557,505
Jun 16, 2026	80.00	81.55	79.20	80.51	80.27	0.65%	2,306,464