Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,482,828
Oct 21, 2026	70.77	72.26	70.48	71.59	71.59	2.37%	1,399,668
Oct 20, 2026	70.82	71.00	68.78	69.93	69.93	-0.81%	966,406
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
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