Parker-Hannifin Corporation
PH · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | $976.94 | $983.96 | $966.55 | $972.55 | +0.69% | 344.68K |
| Oct 1, 2026 | $951.78 | $967.98 | $946.72 | $965.88 | +1.09% | 498.58K |
| Sep 30, 2026 | $972.40 | $972.40 | $955.42 | $955.42 | -1.54% | 679.70K |
| Sep 29, 2026 | $972.43 | $978.54 | $960.99 | $970.37 | +0.08% | 391.41K |
| Sep 28, 2026 | $973.23 | $983.92 | $962.53 | $969.55 | -0.90% | 675.03K |
| Sep 25, 2026 | $974.00 | $981.97 | $966.24 | $978.33 | +0.34% | 591.94K |
| Sep 24, 2026 | $965.06 | $979.49 | $959.45 | $974.98 | +0.39% | 552.30K |
| Sep 23, 2026 | $960.96 | $978.23 | $958.68 | $971.21 | +0.66% | 581.62K |
| Sep 22, 2026 | $959.35 | $969.42 | $954.31 | $964.85 | +0.70% | 479.96K |
| Sep 21, 2026 | $951.61 | $964.43 | $943.31 | $958.17 | +1.55% | 647.06K |
| Sep 18, 2026 | $925.14 | $943.89 | $923.15 | $943.54 | +1.97% | 1.07M |
| Sep 17, 2026 | $930.27 | $935.27 | $917.80 | $925.29 | +0.71% | 576.03K |
| Sep 16, 2026 | $931.78 | $937.99 | $911.41 | $918.75 | -0.68% | 420.03K |
| Sep 15, 2026 | $934.62 | $939.60 | $919.95 | $925.00 | -0.41% | 601.72K |
| Sep 14, 2026 | $929.82 | $936.37 | $914.83 | $928.83 | -2.25% | 663.61K |
| Sep 11, 2026 | $948.20 | $956.18 | $940.94 | $950.23 | +1.70% | 345.59K |
| Sep 10, 2026 | $939.65 | $944.46 | $929.24 | $934.34 | -1.59% | 655.77K |
| Sep 9, 2026 | $949.95 | $957.56 | $945.21 | $949.47 | -0.67% | 458.02K |
| Sep 8, 2026 | $957.48 | $971.44 | $954.96 | $955.87 | -0.70% | 552.07K |
| Sep 4, 2026 | $966.71 | $978.38 | $960.43 | $962.59 | -0.20% | 844.09K |
| Sep 3, 2026 | $951.95 | $965.00 | $933.74 | $964.52 | +1.59% | 524.09K |
| Sep 2, 2026 | $956.86 | $962.28 | $941.13 | $949.38 | -0.28% | 570.90K |
| Sep 1, 2026 | $975.71 | $980.45 | $949.58 | $952.09 | -2.79% | 645.09K |
| Aug 31, 2026 | $986.32 | $990.16 | $974.73 | $979.44 | -1.57% | 801.96K |
| Aug 28, 2026 | $1,014.18 | $1,015.99 | $990.35 | $995.02 | -1.60% | 576.07K |
| Aug 27, 2026 | $1,031.11 | $1,036.42 | $1,006.51 | $1,011.20 | -2.72% | 731.31K |
| Aug 26, 2026 | $1,025.07 | $1,047.61 | $1,021.44 | $1,039.49 | +2.28% | 585.24K |
| Aug 25, 2026 | $1,033.12 | $1,033.12 | $1,014.91 | $1,016.31 | +0.20% | 671.46K |
| Aug 24, 2026 | $1,006.47 | $1,016.81 | $1,001.42 | $1,014.24 | +1.25% | 789.90K |
| Aug 21, 2026 | $1,010.01 | $1,012.16 | $993.52 | $1,001.74 | +0.16% | 545.47K |
| Aug 20, 2026 | $1,017.11 | $1,023.68 | $999.82 | $1,000.13 | -2.26% | 559.74K |
| Aug 19, 2026 | $1,046.21 | $1,046.21 | $1,016.24 | $1,023.25 | -1.79% | 830.96K |
| Aug 18, 2026 | $1,046.07 | $1,046.81 | $1,032.56 | $1,041.85 | -1.13% | 482.29K |
| Aug 17, 2026 | $1,059.17 | $1,064.41 | $1,048.00 | $1,053.76 | -0.20% | 618.31K |
| Aug 14, 2026 | $1,058.08 | $1,065.00 | $1,050.72 | $1,055.85 | -0.29% | 331.80K |
| Aug 13, 2026 | $1,070.59 | $1,070.59 | $1,052.29 | $1,058.87 | -1.00% | 617.01K |
| Aug 12, 2026 | $1,070.70 | $1,074.84 | $1,062.02 | $1,069.52 | +0.77% | 523.38K |
| Aug 11, 2026 | $1,061.31 | $1,076.11 | $1,057.59 | $1,061.33 | +0.08% | 410.04K |
| Aug 10, 2026 | $1,084.85 | $1,084.85 | $1,057.76 | $1,060.50 | -1.25% | 524.94K |
| Aug 7, 2026 | $1,078.87 | $1,089.35 | $1,072.47 | $1,073.87 | +0.38% | 823.58K |
| Aug 6, 2026 | $1,076.00 | $1,099.94 | $1,057.00 | $1,069.80 | +7.31% | 1.44M |
| Aug 5, 2026 | $991.01 | $1,009.86 | $986.79 | $996.90 | +0.43% | 1.16M |
| Aug 4, 2026 | $1,004.21 | $1,005.75 | $974.04 | $992.65 | -0.49% | 1.01M |
| Aug 3, 2026 | $976.89 | $998.04 | $972.49 | $997.52 | +2.15% | 505.61K |
| Jul 31, 2026 | $971.04 | $980.44 | $959.92 | $976.53 | +1.43% | 477.21K |
| Jul 30, 2026 | $961.93 | $968.04 | $946.07 | $962.79 | +1.23% | 664.68K |
| Jul 29, 2026 | $984.93 | $984.93 | $942.32 | $951.07 | -4.03% | 548.64K |
| Jul 28, 2026 | $995.07 | $998.00 | $976.73 | $990.96 | +0.37% | 610.90K |
| Jul 27, 2026 | $991.57 | $998.97 | $975.49 | $987.31 | -0.02% | 541.14K |
| Jul 24, 2026 | $989.20 | $1,000.72 | $977.15 | $987.54 | +0.21% | 696.84K |
| Jul 23, 2026 | $963.60 | $986.28 | $963.44 | $985.48 | +1.52% | 636.62K |
| Jul 22, 2026 | $967.99 | $975.00 | $962.80 | $970.77 | +1.17% | 330.01K |
| Jul 21, 2026 | $966.21 | $971.11 | $948.55 | $959.58 | +0.92% | 502.16K |
| Jul 20, 2026 | $956.01 | $964.00 | $942.24 | $950.79 | -0.25% | 520.42K |
| Jul 17, 2026 | $945.92 | $972.26 | $934.38 | $953.21 | -0.54% | 591.20K |
| Jul 16, 2026 | $949.97 | $977.40 | $947.08 | $958.34 | +0.57% | 760.32K |
| Jul 15, 2026 | $959.23 | $964.00 | $941.87 | $952.95 | -1.20% | 732.09K |
| Jul 14, 2026 | $963.02 | $966.48 | $953.10 | $964.55 | +1.40% | 409.11K |
| Jul 13, 2026 | $958.99 | $966.09 | $948.82 | $951.26 | -1.04% | 333.73K |
| Jul 10, 2026 | $948.05 | $964.68 | $944.96 | $961.27 | — | 440.50K |
