Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	84.12	84.37	81.98	83.10	83.10	-0.67%	1,047,665
Nov 12, 2026	84.33	85.27	83.51	83.66	83.66	-1.81%	972,300
Nov 11, 2026	86.59	86.94	84.50	85.20	85.20	-0.54%	1,289,165
Nov 10, 2026	85.14	85.94	84.36	85.66	85.66	-0.20%	996,659
Nov 9, 2026	82.59	86.46	81.22	85.83	85.83	6.79%	2,252,206
Nov 6, 2026	78.93	80.86	77.75	80.37	80.37	2.99%	2,022,039
Nov 5, 2026	80.12	80.80	76.94	78.04	78.04	-3.87%	2,286,150
Nov 4, 2026	81.36	81.75	77.71	81.18	81.18	0.19%	1,413,962
Nov 3, 2026	81.46	82.87	80.88	81.03	81.03	0.96%	1,527,183
Nov 2, 2026	80.31	83.03	79.25	80.26	80.26	1.58%	2,157,133
Oct 30, 2026	79.06	81.27	78.04	79.01	79.01	-1.67%	2,528,965
Oct 29, 2026	71.51	80.35	71.51	80.35	80.35	11.89%	3,722,281
Oct 28, 2026	72.24	72.24	70.86	71.81	71.81	1.37%	1,645,320
Oct 27, 2026	70.46	71.09	69.60	70.84	70.84	1.87%	1,372,041
Oct 26, 2026	69.10	70.38	68.60	69.54	69.54	1.96%	1,586,790
Oct 23, 2026	67.00	68.46	66.29	68.20	68.20	0.65%	1,364,596
Oct 22, 2026	69.72	70.34	65.79	67.76	67.76	-5.35%	2,484,010
Oct 21, 2026	70.77	72.26	70.48	71.59	71.59	2.37%	1,401,163
Oct 20, 2026	70.82	71.00	68.78	69.93	69.93	-0.81%	991,327
Oct 19, 2026	71.03	71.14	70.00	70.50	70.50	-0.03%	855,118
Oct 16, 2026	70.86	72.05	69.89	70.52	70.52	-0.35%	1,433,514
Oct 15, 2026	69.38	70.97	68.41	70.77	70.77	0.81%	1,750,256
Oct 14, 2026	70.37	71.31	68.90	70.20	70.20	-1.78%	1,362,663
Oct 13, 2026	70.64	71.78	69.45	71.47	71.47	1.16%	1,741,675
Oct 12, 2026	71.66	72.53	70.51	70.65	70.65	-2.26%	1,402,943
Oct 9, 2026	70.80	72.83	69.20	72.28	72.28	3.78%	1,553,355
Oct 8, 2026	69.69	70.28	68.80	69.65	69.65	-1.23%	1,955,323
Oct 7, 2026	71.98	72.51	68.84	70.52	70.52	-3.85%	1,946,175
Oct 6, 2026	75.21	76.09	72.45	73.34	73.34	-1.29%	2,226,107
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