Flowserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.92	54.06	51.63	53.64	53.64	3.39%	9,827,180
Jun 26, 2025	49.05	52.05	48.82	51.88	51.68	6.77%	3,953,582
Jun 25, 2025	48.06	48.72	47.70	48.59	48.40	1.61%	3,400,666
Jun 24, 2025	47.19	47.87	46.63	47.82	47.63	2.99%	3,059,656
Jun 23, 2025	46.01	46.55	45.11	46.43	46.25	0.93%	2,604,822
Jun 20, 2025	46.68	46.79	45.63	46.00	45.82	-0.93%	3,321,454
Jun 18, 2025	46.34	47.02	46.24	46.43	46.25	0.04%	2,410,978
Jun 17, 2025	46.94	47.46	46.27	46.41	46.23	-1.94%	2,047,943
Jun 16, 2025	47.22	47.63	46.99	47.33	47.15	1.87%	2,178,214
Jun 13, 2025	47.08	47.26	46.28	46.46	46.28	-2.68%	2,454,181
Jun 12, 2025	46.66	47.75	46.38	47.74	47.55	0.91%	2,138,349
Jun 11, 2025	47.63	47.77	46.90	47.31	47.13	-0.30%	3,953,199
Jun 10, 2025	48.43	48.51	47.23	47.45	47.27	-1.49%	2,368,566
Jun 9, 2025	49.37	49.58	48.13	48.17	47.98	-1.43%	1,946,524
Jun 6, 2025	48.20	49.06	47.47	48.87	48.68	3.58%	3,542,088
Jun 5, 2025	48.05	48.10	46.79	47.18	47.00	-0.49%	6,540,672
Jun 4, 2025	50.94	51.22	47.18	47.41	47.23	-6.16%	9,284,900
Jun 3, 2025	49.71	50.80	49.64	50.52	50.32	2.23%	1,320,673
Jun 2, 2025	50.02	50.02	48.63	49.42	49.23	-0.98%	1,193,772
May 30, 2025	50.20	50.54	49.45	49.91	49.72	-1.21%	1,112,739
May 29, 2025	50.95	51.16	49.95	50.52	50.32	0.04%	696,546
May 28, 2025	51.25	51.25	50.44	50.50	50.30	-0.81%	1,544,075
May 27, 2025	50.48	51.18	49.98	50.91	50.71	2.62%	1,702,922
May 23, 2025	48.24	49.80	48.24	49.61	49.42	0.47%	946,955
May 22, 2025	49.20	49.79	48.98	49.38	49.19	-0.18%	712,896
May 21, 2025	50.24	50.54	49.46	49.47	49.28	-2.69%	932,981
May 20, 2025	51.12	51.53	50.64	50.84	50.64	-1.03%	831,597
May 19, 2025	50.58	51.62	50.39	51.37	51.17	-0.48%	874,770
May 16, 2025	51.15	51.64	50.62	51.62	51.42	1.06%	1,702,066
May 15, 2025	51.52	52.05	50.95	51.08	50.88	-2.01%	1,722,826
May 14, 2025	51.95	52.50	51.85	52.13	51.93	0.04%	1,382,199
May 13, 2025	51.03	52.45	50.94	52.11	51.91	2.52%	1,823,335
May 12, 2025	50.46	51.63	50.45	50.83	50.63	6.45%	1,465,771
May 9, 2025	48.48	48.64	47.66	47.75	47.56	-0.33%	1,011,869
May 8, 2025	47.38	48.51	47.05	47.91	47.72	2.61%	1,096,073
May 7, 2025	46.89	47.24	46.36	46.69	46.51	0.11%	1,044,038
May 6, 2025	46.39	47.08	46.34	46.64	46.46	-1.19%	1,149,009
May 5, 2025	46.87	47.89	46.65	47.20	47.02	-0.59%	1,502,267
May 2, 2025	47.13	47.81	46.61	47.48	47.30	2.86%	1,963,985
May 1, 2025	45.79	46.68	45.05	46.16	45.98	2.06%	2,106,527
Apr 30, 2025	45.13	45.75	43.47	45.23	45.05	0.78%	4,341,950
Apr 29, 2025	44.52	45.03	44.05	44.88	44.71	0.49%	2,941,518
Apr 28, 2025	45.05	45.69	44.35	44.66	44.49	-0.36%	1,467,879
Apr 25, 2025	44.31	45.13	44.11	44.82	44.65	0.45%	1,263,161
Apr 24, 2025	42.42	44.80	42.07	44.62	44.45	5.43%	1,382,717
Apr 23, 2025	43.51	44.30	42.11	42.32	42.16	1.61%	2,558,300
Apr 22, 2025	41.17	42.03	40.73	41.65	41.49	2.89%	2,390,167
Apr 21, 2025	41.05	41.33	39.85	40.48	40.32	-3.00%	2,067,126
Apr 17, 2025	42.38	42.60	41.66	41.73	41.57	-1.09%	1,672,596
Apr 16, 2025	42.23	42.76	41.53	42.19	42.03	-1.45%	1,335,557