Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	83.49	88.38	81.64	87.92	87.92	5.65%	5,861,197
Apr 24, 2026	81.80	84.14	80.00	83.22	83.22	1.60%	2,119,465
Apr 23, 2026	83.27	84.32	80.91	81.91	81.91	-0.99%	1,524,460
Apr 22, 2026	83.11	83.84	81.64	82.73	82.73	0.84%	1,425,737
Apr 21, 2026	83.71	84.64	81.45	82.04	82.04	-1.64%	1,109,145
Apr 20, 2026	83.26	83.92	82.15	83.41	83.41	-0.49%	2,130,351
Apr 17, 2026	79.04	84.70	78.51	83.82	83.82	7.70%	3,651,029
Apr 16, 2026	78.45	79.32	77.00	77.83	77.83	-1.26%	2,469,444
Apr 15, 2026	81.30	81.76	78.10	78.82	78.82	-3.45%	1,853,019
Apr 14, 2026	84.86	85.07	81.46	81.64	81.64	-3.36%	2,056,893
Apr 13, 2026	83.97	84.69	83.06	84.48	84.48	0.12%	1,744,342
Apr 10, 2026	85.00	85.23	84.06	84.38	84.38	-0.08%	1,368,047
Apr 9, 2026	82.64	84.88	82.16	84.45	84.45	2.12%	2,094,289
Apr 8, 2026	81.80	85.56	81.09	82.70	82.70	6.86%	2,674,352
Apr 7, 2026	75.83	77.56	75.37	77.39	77.39	1.94%	1,801,973
Apr 6, 2026	75.10	75.99	74.08	75.92	75.92	0.90%	1,205,510
Apr 2, 2026	72.63	76.48	72.19	75.24	75.24	-0.21%	1,704,996
Apr 1, 2026	75.18	76.59	74.52	75.40	75.40	2.57%	2,043,089
Mar 31, 2026	70.66	73.91	69.95	73.51	73.51	6.29%	1,787,254
Mar 30, 2026	72.87	72.95	68.89	69.16	69.16	-4.14%	1,971,967
Mar 27, 2026	71.78	73.00	71.33	72.15	72.15	-0.99%	894,357
Mar 26, 2026	75.00	75.89	72.02	72.87	72.65	-4.86%	1,410,419
Mar 25, 2026	76.60	77.41	75.38	76.59	76.36	1.59%	1,809,304
Mar 24, 2026	73.75	76.22	73.31	75.39	75.16	1.52%	1,623,844
Mar 23, 2026	73.81	76.43	73.65	74.26	74.04	4.01%	2,525,591
Mar 20, 2026	73.71	74.73	70.93	71.40	71.18	-3.38%	2,028,109
Mar 19, 2026	73.10	75.24	72.25	73.90	73.68	-0.58%	1,511,599
Mar 18, 2026	75.37	76.54	74.33	74.33	74.11	-1.06%	2,316,046
Mar 17, 2026	74.50	75.58	73.56	75.13	74.90	2.01%	1,483,400
Mar 16, 2026	75.65	75.91	73.09	73.65	73.43	-0.86%	1,664,303
Mar 13, 2026	76.12	76.74	74.12	74.29	74.07	-1.84%	1,549,973
Mar 12, 2026	77.24	78.21	75.45	75.68	75.45	-3.92%	1,280,439
Mar 11, 2026	78.24	79.55	77.81	78.77	78.53	0.08%	1,272,332
Mar 10, 2026	77.50	80.09	77.16	78.71	78.47	2.06%	2,131,876
Mar 9, 2026	74.51	77.70	73.44	77.12	76.89	1.17%	2,567,917
Mar 6, 2026	79.13	80.66	75.74	76.23	76.00	-6.32%	2,072,090
Mar 5, 2026	82.49	84.10	80.46	81.37	81.12	-1.86%	1,534,297
Mar 4, 2026	84.17	84.95	82.54	82.91	82.66	-0.66%	1,290,954
Mar 3, 2026	84.61	85.00	82.13	83.46	83.21	-4.63%	1,842,531
Mar 2, 2026	87.42	88.72	86.08	87.51	87.25	-1.14%	1,497,878
Feb 27, 2026	87.99	88.52	86.50	88.52	88.25	-0.74%	2,145,942
Feb 26, 2026	92.24	92.41	88.16	89.18	88.91	-3.11%	1,659,372
Feb 25, 2026	90.86	92.26	89.84	92.04	91.76	1.68%	1,464,278
Feb 24, 2026	89.32	90.59	88.48	90.52	90.25	2.47%	850,888
Feb 23, 2026	88.51	90.00	87.67	88.34	88.07	-0.67%	832,228
Feb 20, 2026	87.98	89.38	87.47	88.94	88.67	0.83%	1,027,121
Feb 19, 2026	88.30	88.96	87.76	88.21	87.94	-0.49%	937,079
Feb 18, 2026	89.93	91.31	87.44	88.64	88.37	-1.25%	2,282,461
Feb 17, 2026	88.97	90.44	88.62	89.76	89.49	0.08%	1,604,225
Feb 13, 2026	87.38	90.48	86.90	89.69	89.42	3.07%	3,193,647