Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	80.42	81.25	79.66	79.99	79.76	2.46%	2,259,460
Jun 12, 2026	79.22	79.54	77.55	78.07	77.84	-0.04%	1,422,850
Jun 11, 2026	73.82	78.49	73.42	78.10	77.87	7.19%	1,941,717
Jun 10, 2026	75.38	76.72	72.81	72.86	72.65	-4.09%	1,518,634
Jun 9, 2026	75.71	76.88	72.76	75.97	75.75	1.48%	1,724,451
Jun 8, 2026	73.48	75.21	73.48	74.86	74.64	1.85%	1,356,338
Jun 5, 2026	74.54	74.97	72.87	73.50	73.28	-2.55%	1,489,427
Jun 4, 2026	75.35	75.68	73.78	75.42	75.20	-	1,187,205
Jun 3, 2026	75.88	76.60	74.56	75.42	75.20	-1.15%	1,472,357
Jun 2, 2026	75.62	76.78	74.23	76.30	76.08	1.62%	1,471,367
Jun 1, 2026	74.66	75.94	73.75	75.08	74.86	-0.57%	2,098,141
May 29, 2026	74.86	76.45	74.71	75.51	75.29	0.40%	2,070,011
May 28, 2026	73.25	75.56	72.47	75.21	74.99	3.07%	3,289,974
May 27, 2026	73.98	74.95	72.57	72.97	72.76	-0.52%	2,863,838
May 26, 2026	70.92	73.48	70.70	73.35	73.13	5.37%	2,308,283
May 22, 2026	69.27	70.13	68.19	69.61	69.41	1.28%	1,931,973
May 21, 2026	67.31	69.24	66.16	68.73	68.53	0.66%	2,155,173
May 20, 2026	65.00	68.49	64.24	68.28	68.08	6.04%	3,690,864
May 19, 2026	65.70	65.89	63.27	64.39	64.20	-2.34%	2,055,682
May 18, 2026	65.66	66.50	65.19	65.93	65.74	1.32%	2,072,303
May 15, 2026	66.69	67.30	64.72	65.07	64.88	-4.29%	2,069,097
May 14, 2026	67.34	69.15	67.06	67.99	67.79	2.30%	1,969,735
May 13, 2026	69.54	69.66	66.21	66.46	66.27	-4.28%	3,605,880
May 12, 2026	70.00	70.17	68.25	69.43	69.23	-1.89%	2,908,815
May 11, 2026	70.94	71.96	70.17	70.77	70.56	-0.51%	1,731,356
May 8, 2026	72.26	72.42	70.49	71.13	70.92	-0.57%	2,051,331
May 7, 2026	74.13	74.50	71.24	71.54	71.33	-2.51%	3,085,871
May 6, 2026	72.80	76.95	72.38	73.38	73.16	4.50%	3,955,958
May 5, 2026	71.09	71.30	69.57	70.22	70.01	-0.27%	3,560,886
May 4, 2026	71.34	72.04	69.90	70.41	70.20	-1.73%	3,436,484
May 1, 2026	73.33	74.39	70.28	71.65	71.44	-2.70%	4,468,719
Apr 30, 2026	76.55	79.25	72.79	73.64	73.42	-12.59%	8,789,032
Apr 29, 2026	85.45	85.46	82.89	84.25	84.00	-0.95%	2,331,401
Apr 28, 2026	87.00	87.65	84.05	85.06	84.81	-3.25%	2,695,735
Apr 27, 2026	83.49	88.38	81.64	87.92	87.66	5.65%	5,864,597
Apr 24, 2026	81.80	84.14	80.00	83.22	82.98	1.60%	2,126,990
Apr 23, 2026	83.27	84.32	80.91	81.91	81.67	-0.99%	1,524,659
Apr 22, 2026	83.11	83.84	81.64	82.73	82.49	0.84%	1,426,284
Apr 21, 2026	83.71	84.64	81.45	82.04	81.80	-1.64%	1,184,028
Apr 20, 2026	83.26	83.92	82.15	83.41	83.17	-0.49%	2,179,798
Apr 17, 2026	79.04	84.70	78.51	83.82	83.57	7.70%	3,651,583
Apr 16, 2026	78.45	79.32	77.00	77.83	77.60	-1.26%	2,469,722