Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	71.82	72.82	71.57	72.04	72.04	0.21%	1,261,425
Dec 4, 2025	71.00	72.68	70.63	71.89	71.89	1.40%	1,657,959
Dec 3, 2025	70.39	72.06	69.19	70.90	70.90	1.34%	1,870,411
Dec 2, 2025	71.21	71.62	69.89	69.96	69.96	-1.28%	1,214,699
Dec 1, 2025	70.52	71.51	70.04	70.87	70.87	-0.67%	1,185,988
Nov 28, 2025	70.99	71.74	70.51	71.35	71.35	1.12%	448,472
Nov 26, 2025	70.35	71.71	69.80	70.56	70.56	0.37%	925,024
Nov 25, 2025	68.92	70.48	68.62	70.30	70.30	2.22%	1,111,012
Nov 24, 2025	67.83	69.10	67.51	68.77	68.77	1.51%	1,798,081
Nov 21, 2025	65.97	67.79	65.47	67.75	67.75	2.56%	1,336,254
Nov 20, 2025	68.64	69.18	65.68	66.06	66.06	-1.90%	1,883,146
Nov 19, 2025	65.52	67.64	65.42	67.34	67.34	2.75%	1,997,134
Nov 18, 2025	64.91	66.31	64.77	65.54	65.54	-0.12%	2,032,004
Nov 17, 2025	67.13	67.59	65.37	65.62	65.62	-2.29%	1,732,044
Nov 14, 2025	65.24	68.09	64.69	67.16	67.16	-1.24%	1,880,721
Nov 13, 2025	69.68	70.36	67.75	68.00	68.00	-2.79%	1,879,760
Nov 12, 2025	69.50	70.58	69.14	69.95	69.95	0.82%	1,216,768
Nov 11, 2025	69.51	70.09	69.22	69.38	69.38	-0.46%	1,016,175
Nov 10, 2025	70.60	71.24	69.00	69.70	69.70	0.66%	1,318,109
Nov 7, 2025	68.83	69.73	67.52	69.24	69.24	-0.46%	1,680,171
Nov 6, 2025	70.22	70.83	69.05	69.56	69.56	-0.49%	1,465,848
Nov 5, 2025	70.13	71.00	69.61	69.90	69.90	0.53%	2,490,537
Nov 4, 2025	70.23	71.19	68.96	69.53	69.53	-3.23%	2,572,400
Nov 3, 2025	68.80	72.09	67.99	71.85	71.85	5.27%	3,720,099
Oct 31, 2025	67.62	68.56	67.08	68.25	68.25	1.34%	2,787,065
Oct 30, 2025	69.00	69.57	66.89	67.35	67.35	-2.32%	4,674,701
Oct 29, 2025	57.51	70.32	57.51	68.95	68.95	30.93%	10,871,692
Oct 28, 2025	53.19	53.84	52.37	52.66	52.66	-0.30%	3,741,534
Oct 27, 2025	53.77	53.94	52.79	52.82	52.82	-1.09%	2,524,627
Oct 24, 2025	53.23	53.51	52.84	53.40	53.40	1.41%	1,523,176
Oct 23, 2025	52.09	52.89	51.79	52.66	52.66	1.72%	1,301,942
Oct 22, 2025	52.32	52.50	51.62	51.77	51.77	-0.69%	2,032,454
Oct 21, 2025	50.97	52.34	50.97	52.13	52.13	1.76%	1,203,572
Oct 20, 2025	50.83	51.39	50.64	51.23	51.23	1.39%	1,012,642
Oct 17, 2025	50.08	50.60	49.74	50.53	50.53	0.24%	1,069,929
Oct 16, 2025	50.90	51.07	49.78	50.41	50.41	-0.26%	1,688,934
Oct 15, 2025	51.67	51.67	49.10	50.54	50.54	-1.39%	3,275,550
Oct 14, 2025	49.34	51.53	49.34	51.25	51.25	2.09%	1,258,023
Oct 13, 2025	50.05	50.55	49.68	50.20	50.20	2.26%	1,244,858
Oct 10, 2025	51.68	51.75	48.71	49.09	49.09	-4.77%	2,607,104
Oct 9, 2025	52.33	52.67	51.24	51.55	51.55	-1.66%	1,962,169
Oct 8, 2025	52.01	52.49	51.57	52.42	52.42	0.79%	1,853,178
Oct 7, 2025	52.66	52.98	51.88	52.01	52.01	-0.90%	1,553,884
Oct 6, 2025	53.28	53.43	51.70	52.48	52.48	-0.55%	1,966,943
Oct 3, 2025	52.97	53.61	52.75	52.77	52.77	-0.25%	1,547,203
Oct 2, 2025	53.07	53.15	52.11	52.90	52.90	0.30%	1,543,703
Oct 1, 2025	52.74	53.12	52.50	52.74	52.74	-0.75%	1,621,261
Sep 30, 2025	53.56	53.81	52.63	53.14	53.14	-0.52%	1,869,409
Sep 29, 2025	54.55	54.55	53.22	53.42	53.42	-1.17%	1,342,529
Sep 26, 2025	53.83	54.23	53.50	54.05	54.05	0.73%	1,818,573