Parker-Hannifin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	969.68	990.02	952.55	952.55	-	-1.01%	640
Feb 4, 2026	994.00	994.00	955.00	962.27	962.27	1.17%	653
Feb 3, 2026	958.00	972.80	931.00	951.17	951.17	0.19%	485
Feb 2, 2026	926.00	957.00	926.00	949.33	949.33	1.67%	172
Jan 30, 2026	940.43	958.38	930.29	933.72	933.72	-1.94%	67
Jan 29, 2026	920.00	965.00	912.00	952.21	952.21	3.47%	208
Jan 28, 2026	922.00	934.85	911.32	920.26	920.26	-1.38%	220
Jan 27, 2026	937.00	941.44	928.39	933.13	933.13	-0.09%	300
Jan 26, 2026	934.48	940.00	918.72	934.01	934.01	0.76%	292
Jan 23, 2026	939.25	948.51	925.02	926.97	926.97	-1.96%	57
Jan 22, 2026	951.98	959.46	937.00	945.53	945.53	0.58%	204
Jan 21, 2026	926.02	946.26	922.99	940.08	940.08	1.80%	1,849
Jan 20, 2026	940.39	940.39	911.23	923.50	923.50	-2.15%	140
Jan 16, 2026	951.37	960.17	936.29	943.81	943.81	-0.25%	72
Jan 15, 2026	938.00	950.00	930.52	946.14	946.14	1.62%	112
Jan 14, 2026	942.08	945.68	929.96	931.07	931.07	-0.68%	255
Jan 13, 2026	934.84	938.60	922.44	937.42	937.42	1.14%	137
Jan 12, 2026	923.75	926.86	905.34	926.86	926.86	0.29%	280
Jan 9, 2026	908.27	929.41	899.50	924.18	924.18	2.10%	1,147
Jan 8, 2026	909.50	917.50	899.53	905.13	905.13	-0.99%	2,041
Jan 7, 2026	928.91	940.64	914.17	914.17	914.17	-1.11%	166
Jan 6, 2026	918.63	925.68	900.00	924.41	924.41	1.48%	2,169
Jan 5, 2026	897.19	916.25	887.73	910.89	910.89	2.48%	156
Jan 2, 2026	883.00	893.99	877.01	888.82	888.82	0.55%	97
Dec 31, 2025	887.85	894.96	882.32	883.94	883.94	-0.53%	72
Dec 30, 2025	887.60	897.90	884.32	888.67	888.67	-0.19%	174
Dec 29, 2025	891.00	895.18	881.87	890.34	890.34	0.23%	338
Dec 24, 2025	888.96	893.34	880.31	888.34	888.34	0.33%	21
Dec 23, 2025	892.67	892.67	879.38	885.39	885.39	0.07%	217
Dec 22, 2025	876.20	888.80	873.07	884.73	884.73	1.26%	843
Dec 19, 2025	867.97	875.76	862.60	873.70	873.70	0.31%	107
Dec 18, 2025	865.00	876.00	858.88	871.01	871.01	0.83%	95
Dec 17, 2025	874.00	882.36	863.46	863.81	863.81	-0.62%	123
Dec 16, 2025	884.77	900.01	869.22	869.22	869.22	-2.14%	161
Dec 15, 2025	899.91	900.79	881.61	888.20	888.20	0.08%	489
Dec 12, 2025	901.00	907.04	883.63	887.47	887.47	-0.92%	971
Dec 11, 2025	887.50	900.00	886.56	895.67	895.67	1.45%	222
Dec 10, 2025	862.86	882.86	856.89	882.86	882.86	1.50%	65
Dec 9, 2025	877.59	887.41	865.00	869.80	869.80	-0.97%	879
Dec 8, 2025	883.58	888.80	878.28	878.28	878.28	-0.21%	192
Dec 5, 2025	876.06	882.39	866.68	880.10	880.10	0.27%	67
Dec 4, 2025	873.40	877.72	867.81	877.72	877.72	1.30%	115
Dec 3, 2025	862.33	871.78	857.90	866.42	866.42	1.24%	202
Dec 2, 2025	858.43	867.24	847.70	855.85	855.85	-0.99%	208
Dec 1, 2025	858.03	864.41	849.77	864.41	864.41	-0.11%	215
Nov 28, 2025	865.93	878.18	861.85	865.40	865.40	0.14%	139
Nov 26, 2025	857.36	864.95	853.35	864.15	864.15	1.53%	146
Nov 25, 2025	841.92	851.98	840.88	851.10	851.10	0.29%	3,702
Nov 24, 2025	846.24	855.85	836.00	848.63	848.63	1.25%	262
Nov 21, 2025	820.23	840.58	816.13	838.14	838.14	1.39%	52