Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	74.54	74.97	72.87	73.50	73.50	-2.55%	1,477,577
Jun 4, 2026	75.35	75.68	73.78	75.42	75.42	-	1,185,521
Jun 3, 2026	75.88	76.60	74.56	75.42	75.42	-1.15%	1,420,326
Jun 2, 2026	75.62	76.78	74.23	76.30	76.30	1.62%	1,464,437
Jun 1, 2026	74.66	75.94	73.75	75.08	75.08	-0.57%	2,000,064
May 29, 2026	74.86	76.45	74.71	75.51	75.51	0.40%	1,994,141
May 28, 2026	73.25	75.56	72.47	75.21	75.21	3.07%	3,138,481
May 27, 2026	73.98	74.95	72.57	72.97	72.97	-0.52%	2,863,782
May 26, 2026	70.92	73.48	70.70	73.35	73.35	5.37%	2,157,563
May 22, 2026	69.27	70.13	68.19	69.61	69.61	1.28%	1,924,421
May 21, 2026	67.31	69.24	66.16	68.73	68.73	0.66%	2,155,105
May 20, 2026	65.00	68.49	64.24	68.28	68.28	6.04%	3,681,763
May 19, 2026	65.70	65.89	63.27	64.39	64.39	-2.34%	2,044,356
May 18, 2026	65.66	66.50	65.19	65.93	65.93	1.32%	2,063,055
May 15, 2026	66.69	67.30	64.72	65.07	65.07	-4.29%	2,069,097
May 14, 2026	67.34	69.15	67.06	67.99	67.99	2.30%	1,969,735
May 13, 2026	69.54	69.66	66.21	66.46	66.46	-4.28%	3,605,880
May 12, 2026	70.00	70.17	68.25	69.43	69.43	-1.89%	2,908,815
May 11, 2026	70.94	71.96	70.17	70.77	70.77	-0.51%	1,731,356
May 8, 2026	72.26	72.42	70.49	71.13	71.13	-0.57%	2,051,331
May 7, 2026	74.13	74.50	71.24	71.54	71.54	-2.51%	2,692,197
May 6, 2026	72.80	76.95	72.38	73.38	73.38	4.50%	3,955,958
May 5, 2026	71.09	71.30	69.57	70.22	70.22	-0.27%	3,560,886
May 4, 2026	71.34	72.04	69.90	70.41	70.41	-1.73%	3,436,484
May 1, 2026	73.33	74.39	70.28	71.65	71.65	-2.70%	4,468,719
Apr 30, 2026	76.55	79.25	72.79	73.64	73.64	-12.59%	8,789,032
Apr 29, 2026	85.45	85.46	82.89	84.25	84.25	-0.95%	2,331,401
Apr 28, 2026	87.00	87.65	84.05	85.06	85.06	-3.25%	2,695,735
Apr 27, 2026	83.49	88.38	81.64	87.92	87.92	5.65%	5,864,597
Apr 24, 2026	81.80	84.14	80.00	83.22	83.22	1.60%	2,126,990
Apr 23, 2026	83.27	84.32	80.91	81.91	81.91	-0.99%	1,524,659
Apr 22, 2026	83.11	83.84	81.64	82.73	82.73	0.84%	1,426,284
Apr 21, 2026	83.71	84.64	81.45	82.04	82.04	-1.64%	1,184,028
Apr 20, 2026	83.26	83.92	82.15	83.41	83.41	-0.49%	2,179,798
Apr 17, 2026	79.04	84.70	78.51	83.82	83.82	7.70%	3,651,583
Apr 16, 2026	78.45	79.32	77.00	77.83	77.83	-1.26%	2,469,722
Apr 15, 2026	81.30	81.76	78.10	78.82	78.82	-3.45%	1,854,144
Apr 14, 2026	84.86	85.07	81.46	81.64	81.64	-3.36%	2,057,947
Apr 13, 2026	83.97	84.69	83.06	84.48	84.48	0.12%	1,876,156
Apr 10, 2026	85.00	85.23	84.06	84.38	84.38	-0.08%	1,368,577
Apr 9, 2026	82.64	84.88	82.16	84.45	84.45	2.12%	2,285,877
Apr 8, 2026	81.80	85.56	81.09	82.70	82.70	6.86%	2,858,059
Apr 7, 2026	75.83	77.56	75.37	77.39	77.39	1.94%	1,987,317
Apr 6, 2026	75.10	75.99	74.08	75.92	75.92	0.90%	1,205,521
Apr 2, 2026	72.63	76.48	72.19	75.24	75.24	-0.21%	1,706,573
Apr 1, 2026	75.18	76.59	74.52	75.40	75.40	2.57%	2,043,160
Mar 31, 2026	70.66	73.91	69.95	73.51	73.51	6.29%	1,806,603
Mar 30, 2026	72.87	72.95	68.89	69.16	69.16	-4.14%	1,992,069
Mar 27, 2026	71.78	73.00	71.33	72.15	72.15	-0.69%	894,416
Mar 26, 2026	75.00	75.89	72.02	72.87	72.65	-4.86%	1,410,873