Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	50.46	51.63	50.45	50.83	50.83	6.45%	1,465,771
May 9, 2025	48.48	48.64	47.66	47.75	47.75	-0.33%	1,011,869
May 8, 2025	47.38	48.51	47.05	47.91	47.91	2.61%	1,096,073
May 7, 2025	46.89	47.24	46.36	46.69	46.69	0.11%	1,044,038
May 6, 2025	46.39	47.08	46.34	46.64	46.64	-1.19%	1,149,009
May 5, 2025	46.87	47.89	46.65	47.20	47.20	-0.59%	1,502,267
May 2, 2025	47.13	47.81	46.61	47.48	47.48	2.86%	1,963,985
May 1, 2025	45.79	46.68	45.05	46.16	46.16	2.06%	2,106,527
Apr 30, 2025	45.13	45.75	43.47	45.23	45.23	0.78%	4,341,950
Apr 29, 2025	44.52	45.03	44.05	44.88	44.88	0.49%	2,941,518
Apr 28, 2025	45.05	45.69	44.35	44.66	44.66	-0.36%	1,467,879
Apr 25, 2025	44.31	45.13	44.11	44.82	44.82	0.45%	1,263,161
Apr 24, 2025	42.42	44.80	42.07	44.62	44.62	5.43%	1,382,717
Apr 23, 2025	43.51	44.30	42.11	42.32	42.32	1.61%	2,558,300
Apr 22, 2025	41.17	42.03	40.73	41.65	41.65	2.89%	2,390,167
Apr 21, 2025	41.05	41.33	39.85	40.48	40.48	-3.00%	2,067,126
Apr 17, 2025	42.38	42.60	41.66	41.73	41.73	-1.09%	1,672,596
Apr 16, 2025	42.23	42.76	41.53	42.19	42.19	-1.45%	1,335,557
Apr 15, 2025	42.53	43.68	42.39	42.81	42.81	0.73%	1,632,273
Apr 14, 2025	43.18	43.43	41.96	42.50	42.50	0.52%	1,708,490
Apr 11, 2025	41.57	42.63	40.95	42.28	42.28	1.08%	1,798,525
Apr 10, 2025	43.00	43.59	40.93	41.83	41.83	-6.23%	2,356,560
Apr 9, 2025	38.99	45.11	38.53	44.61	44.61	12.97%	2,571,617
Apr 8, 2025	42.30	42.54	38.77	39.49	39.49	-1.23%	1,568,844
Apr 7, 2025	37.97	41.68	37.34	39.98	39.98	-0.22%	2,103,381
Apr 4, 2025	41.39	42.46	38.23	40.07	40.07	-8.10%	2,818,727
Apr 3, 2025	46.47	48.01	43.36	43.60	43.60	-12.56%	1,972,172
Apr 2, 2025	48.17	50.03	48.17	49.86	49.86	1.36%	753,460
Apr 1, 2025	48.54	49.34	48.00	49.19	49.19	0.72%	1,130,100
Mar 31, 2025	47.76	49.37	47.04	48.84	48.84	0.12%	1,773,587
Mar 28, 2025	49.93	50.16	48.38	48.78	48.78	-3.27%	1,161,041
Mar 27, 2025	51.17	51.56	50.19	50.43	50.21	-1.81%	1,373,047
Mar 26, 2025	52.52	52.99	51.10	51.36	51.14	-2.06%	1,139,135
Mar 25, 2025	52.55	53.53	51.97	52.44	52.22	-0.02%	952,918
Mar 24, 2025	51.58	52.53	51.41	52.45	52.23	3.72%	1,002,235
Mar 21, 2025	50.53	50.83	49.68	50.57	50.35	-1.67%	2,206,926
Mar 20, 2025	50.58	51.72	50.51	51.43	51.21	0.23%	1,298,481
Mar 19, 2025	49.89	51.76	49.88	51.31	51.09	2.74%	2,148,995
Mar 18, 2025	49.97	50.44	49.40	49.94	49.73	-0.83%	1,328,458
Mar 17, 2025	50.10	50.73	49.66	50.36	50.14	2.78%	2,125,987
Mar 14, 2025	48.55	49.64	48.28	49.00	48.79	2.94%	1,541,584
Mar 13, 2025	48.55	48.82	47.32	47.60	47.40	-2.02%	1,503,661
Mar 12, 2025	48.43	49.14	48.07	48.58	48.37	2.55%	1,968,790
Mar 11, 2025	46.52	48.15	46.06	47.37	47.17	1.94%	2,335,253
Mar 10, 2025	47.42	47.76	45.99	46.47	46.27	-4.07%	2,556,844
Mar 7, 2025	48.45	48.98	46.72	48.44	48.23	-0.72%	2,926,795
Mar 6, 2025	49.92	50.43	48.55	48.79	48.58	-4.03%	2,683,626
Mar 5, 2025	50.73	51.46	49.82	50.84	50.62	0.75%	2,331,185
Mar 4, 2025	51.66	51.78	49.71	50.46	50.24	-4.32%	3,009,757
Mar 3, 2025	55.68	55.96	52.37	52.74	52.51	-4.18%	1,272,254