Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	79.57	80.25	78.26	81.25	-	3.28%	52,543
Aug 5, 2026	79.35	80.00	78.62	78.67	78.67	-1.11%	1,597,096
Aug 4, 2026	77.75	80.02	76.66	79.55	79.55	3.93%	2,175,320
Aug 3, 2026	74.98	77.02	74.98	76.54	76.54	0.72%	2,108,314
Jul 31, 2026	76.92	77.87	74.36	75.99	75.99	0.89%	2,585,498
Jul 30, 2026	73.40	79.23	73.40	75.32	75.32	7.69%	3,473,466
Jul 29, 2026	72.65	73.62	69.14	69.94	69.94	-4.75%	2,722,507
Jul 28, 2026	72.36	73.84	71.52	73.43	73.43	1.03%	1,623,947
Jul 27, 2026	73.12	73.75	71.36	72.68	72.68	0.39%	1,363,999
Jul 24, 2026	71.99	73.38	71.60	72.40	72.40	1.03%	1,437,252
Jul 23, 2026	68.03	72.01	67.95	71.66	71.66	4.48%	1,920,083
Jul 22, 2026	67.17	69.26	66.81	68.59	68.59	1.58%	2,178,880
Jul 21, 2026	68.19	68.19	66.31	67.52	67.52	1.17%	2,179,384
Jul 20, 2026	68.91	69.09	66.33	66.74	66.74	-2.51%	2,707,541
Jul 17, 2026	67.43	69.16	66.93	68.46	68.46	-1.24%	1,233,574
Jul 16, 2026	67.71	69.52	67.71	69.32	69.32	0.62%	1,987,407
Jul 15, 2026	69.65	70.21	67.66	68.89	68.89	-1.01%	1,536,120
Jul 14, 2026	69.71	70.40	68.57	69.59	69.59	1.80%	1,418,984
Jul 13, 2026	69.42	70.50	68.06	68.36	68.36	-3.01%	1,502,702
Jul 10, 2026	69.97	71.39	69.88	70.48	70.48	1.13%	1,004,421
Jul 9, 2026	70.83	71.31	69.45	69.69	69.69	0.94%	1,723,460
Jul 8, 2026	70.40	70.74	67.50	69.04	69.04	-3.26%	3,648,982
Jul 7, 2026	73.49	74.02	70.42	71.37	71.37	-4.47%	1,553,536
Jul 6, 2026	72.66	74.79	72.66	74.71	74.71	3.28%	896,161
Jul 2, 2026	73.16	74.30	71.60	72.34	72.34	-0.06%	1,122,035
Jul 1, 2026	72.86	74.37	72.18	72.38	72.38	-2.40%	1,804,463
Jun 30, 2026	73.46	74.49	71.66	74.16	74.16	1.23%	2,113,545
Jun 29, 2026	72.72	73.92	71.81	73.26	73.26	0.96%	1,705,969
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