Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	72.00	72.22	70.68	71.03	71.03	-0.50%	1,413,807
Sep 14, 2026	70.02	71.95	68.36	71.39	71.39	-4.12%	1,810,222
Sep 11, 2026	74.27	75.15	73.53	74.46	74.46	2.24%	1,009,192
Sep 10, 2026	74.13	74.27	72.02	72.83	72.83	-3.14%	1,551,323
Sep 9, 2026	76.24	77.31	74.93	75.19	75.19	-2.33%	1,734,862
Sep 8, 2026	77.00	78.11	76.29	76.98	76.98	0.44%	1,676,413
Sep 4, 2026	77.06	78.22	75.98	76.64	76.64	-0.71%	2,058,594
Sep 3, 2026	78.34	78.98	76.82	77.19	77.19	-0.71%	1,653,416
Sep 2, 2026	77.65	78.32	76.50	77.74	77.74	1.44%	1,528,080
Sep 1, 2026	78.04	78.70	75.83	76.64	76.64	-3.10%	2,520,577
Aug 31, 2026	79.72	80.54	78.35	79.09	79.09	-1.54%	1,726,780
Aug 28, 2026	82.14	82.27	79.46	80.33	80.33	-2.04%	1,288,878
Aug 27, 2026	82.90	83.09	81.01	82.00	82.00	-0.97%	1,354,245
Aug 26, 2026	80.70	83.35	80.38	82.80	82.80	2.78%	1,722,243
Aug 25, 2026	81.77	81.79	80.19	80.56	80.56	0.12%	1,830,731
Aug 24, 2026	79.47	80.86	78.86	80.46	80.46	1.35%	1,836,655
Aug 21, 2026	79.16	79.69	77.83	79.39	79.39	1.65%	853,786
Aug 20, 2026	76.99	78.65	76.94	78.10	78.10	0.27%	1,291,868
Aug 19, 2026	78.77	79.22	76.34	77.89	77.89	-1.14%	1,385,727
Aug 18, 2026	79.35	80.73	78.68	78.79	78.79	-2.69%	1,659,515
Aug 17, 2026	81.15	81.83	80.56	80.97	80.97	0.12%	1,281,965
Aug 14, 2026	81.38	82.10	79.89	80.87	80.87	-0.35%	1,344,865
Aug 13, 2026	80.76	81.40	79.45	81.15	81.15	0.25%	1,301,286
Aug 12, 2026	81.70	81.75	79.44	80.95	80.95	0.11%	1,425,758
Aug 11, 2026	79.81	81.42	79.76	80.86	80.86	1.72%	999,755
Aug 10, 2026	79.97	79.99	79.17	79.49	79.49	-0.58%	1,020,075
Aug 7, 2026	79.20	80.25	78.48	79.95	79.95	1.67%	1,121,192
Aug 6, 2026	79.57	82.34	78.26	78.64	78.64	-0.04%	1,605,566
Aug 5, 2026	79.35	80.00	78.62	78.67	78.67	-1.11%	1,615,123
Aug 4, 2026	77.75	80.02	76.66	79.55	79.55	3.93%	2,270,495
Aug 3, 2026	74.98	77.02	74.98	76.54	76.54	0.72%	2,123,877
Jul 31, 2026	76.92	77.87	74.36	75.99	75.99	0.89%	2,591,384
Jul 30, 2026	73.40	79.23	73.40	75.32	75.32	7.69%	3,501,436
Jul 29, 2026	72.65	73.62	69.14	69.94	69.94	-4.75%	2,756,453
Jul 28, 2026	72.36	73.84	71.52	73.43	73.43	1.03%	3,001,167
Jul 27, 2026	73.12	73.75	71.36	72.68	72.68	0.39%	1,384,643
Jul 24, 2026	71.99	73.38	71.60	72.40	72.40	1.03%	1,444,407
Jul 23, 2026	68.03	72.01	67.95	71.66	71.66	4.48%	1,920,251
Jul 22, 2026	67.17	69.26	66.81	68.59	68.59	1.58%	2,178,888
Jul 21, 2026	68.19	68.19	66.31	67.52	67.52	1.17%	2,210,855
Jul 20, 2026	68.91	69.09	66.33	66.74	66.74	-2.51%	2,737,993
Jul 17, 2026	67.43	69.16	66.93	68.46	68.46	-1.24%	1,233,577
Jul 16, 2026	67.71	69.52	67.71	69.32	69.32	0.62%	1,987,409
Jul 15, 2026	69.65	70.21	67.66	68.89	68.89	-1.01%	1,536,130
Jul 14, 2026	69.71	70.40	68.57	69.59	69.59	1.80%	1,419,166
Jul 13, 2026	69.42	70.50	68.06	68.36	68.36	-3.01%	1,502,940
Jul 10, 2026	69.97	71.39	69.88	70.48	70.48	1.13%	1,004,423
Jul 9, 2026	70.83	71.31	69.45	69.69	69.69	0.94%	1,732,452
Jul 8, 2026	70.40	70.74	67.50	69.04	69.04	-3.26%	3,651,046
Jul 7, 2026	73.49	74.02	70.42	71.37	71.37	-4.47%	1,555,847