Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	74.51	75.66	73.13	74.30	74.30	-0.09%	1,599,004
Oct 2, 2026	74.16	75.22	73.34	74.37	74.37	1.79%	948,050
Oct 1, 2026	73.76	73.76	71.72	73.06	73.06	-0.08%	1,187,200
Sep 30, 2026	73.10	74.43	72.45	73.12	73.12	-0.93%	1,347,167
Sep 29, 2026	74.32	74.67	73.46	73.81	73.81	-0.38%	874,811
Sep 28, 2026	73.23	75.00	73.23	74.09	74.09	0.37%	1,221,829
Sep 25, 2026	76.31	77.08	72.98	73.82	73.82	-2.64%	2,301,331
Sep 24, 2026	76.31	76.76	75.18	76.04	75.82	-1.48%	1,526,431
Sep 23, 2026	75.70	77.77	75.61	77.18	76.96	1.57%	1,426,461
Sep 22, 2026	75.43	76.23	75.16	75.99	75.77	1.77%	1,246,531
Sep 21, 2026	75.12	75.12	73.96	74.67	74.45	1.07%	1,347,111
Sep 18, 2026	74.26	74.30	73.22	73.88	73.67	0.19%	2,402,599
Sep 17, 2026	74.14	74.91	72.88	73.74	73.53	1.98%	1,275,549
Sep 16, 2026	72.19	74.34	71.44	72.31	72.10	1.80%	2,152,032
Sep 15, 2026	72.00	72.22	70.68	71.03	70.82	-0.50%	1,436,396
Sep 14, 2026	70.02	71.95	68.36	71.39	71.18	-4.12%	1,810,255
Sep 11, 2026	74.27	75.15	73.53	74.46	74.24	2.24%	1,017,447
Sep 10, 2026	74.13	74.27	72.02	72.83	72.62	-3.14%	1,551,333
Sep 9, 2026	76.24	77.31	74.93	75.19	74.97	-2.33%	1,735,414
Sep 8, 2026	77.00	78.11	76.29	76.98	76.76	0.44%	1,676,428
Sep 4, 2026	77.06	78.22	75.98	76.64	76.42	-0.71%	2,058,602
Sep 3, 2026	78.34	78.98	76.82	77.19	76.97	-0.71%	1,653,416
Sep 2, 2026	77.65	78.32	76.50	77.74	77.52	1.44%	1,528,080
Sep 1, 2026	78.04	78.70	75.83	76.64	76.42	-3.10%	2,520,577
Aug 31, 2026	79.72	80.54	78.35	79.09	78.86	-1.54%	1,726,780
Aug 28, 2026	82.14	82.27	79.46	80.33	80.10	-2.04%	1,288,878
Aug 27, 2026	82.90	83.09	81.01	82.00	81.76	-0.97%	1,354,245
Aug 26, 2026	80.70	83.35	80.38	82.80	82.56	2.78%	1,722,243
Aug 25, 2026	81.77	81.79	80.19	80.56	80.33	0.12%	1,830,731
Aug 24, 2026	79.47	80.86	78.86	80.46	80.23	1.35%	1,836,655
Aug 21, 2026	79.16	79.69	77.83	79.39	79.16	1.65%	853,786
Aug 20, 2026	76.99	78.65	76.94	78.10	77.87	0.27%	1,291,868
Aug 19, 2026	78.77	79.22	76.34	77.89	77.66	-1.14%	1,385,727
Aug 18, 2026	79.35	80.73	78.68	78.79	78.56	-2.69%	1,659,515
Aug 17, 2026	81.15	81.83	80.56	80.97	80.74	0.12%	1,281,965
Aug 14, 2026	81.38	82.10	79.89	80.87	80.64	-0.35%	1,344,865
Aug 13, 2026	80.76	81.40	79.45	81.15	80.92	0.25%	1,301,286
Aug 12, 2026	81.70	81.75	79.44	80.95	80.72	0.11%	1,425,758
Aug 11, 2026	79.81	81.42	79.76	80.86	80.63	1.72%	999,755
Aug 10, 2026	79.97	79.99	79.17	79.49	79.26	-0.58%	1,020,075
Aug 7, 2026	79.20	80.25	78.48	79.95	79.72	1.67%	1,121,192
Aug 6, 2026	79.57	82.34	78.26	78.64	78.41	-0.04%	1,605,566
Aug 5, 2026	79.35	80.00	78.62	78.67	78.44	-1.11%	1,615,123
Aug 4, 2026	77.75	80.02	76.66	79.55	79.32	3.93%	2,270,495
Aug 3, 2026	74.98	77.02	74.98	76.54	76.32	0.72%	2,123,877
Jul 31, 2026	76.92	77.87	74.36	75.99	75.77	0.89%	2,591,384
Jul 30, 2026	73.40	79.23	73.40	75.32	75.10	7.69%	3,501,436
Jul 29, 2026	72.65	73.62	69.14	69.94	69.74	-4.75%	2,756,453
Jul 28, 2026	72.36	73.84	71.52	73.43	73.22	1.03%	3,001,167
Jul 27, 2026	73.12	73.75	71.36	72.68	72.47	0.39%	1,384,643