Parker-Hannifin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	908.27	929.41	899.50	927.07	927.07	2.42%	1,118
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
Nov 20, 2025	829.89	841.82	817.97	826.61	826.61	0.52%	1,371
Nov 19, 2025	817.00	825.08	813.71	822.31	822.31	0.45%	145
Nov 18, 2025	817.01	825.07	804.31	818.62	818.62	-0.99%	207
Nov 17, 2025	833.37	839.61	826.81	826.81	826.81	-0.44%	181
Nov 14, 2025	832.70	841.45	825.71	830.46	830.46	-1.67%	104
Nov 13, 2025	839.65	856.44	839.65	844.55	844.55	-0.83%	208
Nov 12, 2025	858.28	868.53	850.18	851.62	851.62	-1.38%	157
Nov 11, 2025	837.86	863.55	828.29	863.50	863.50	2.53%	181
Nov 10, 2025	846.00	850.00	836.30	842.19	842.19	0.48%	2,023
Nov 7, 2025	836.00	847.23	827.96	838.17	838.17	-0.27%	760
Nov 6, 2025	809.57	851.94	809.57	840.41	838.61	8.47%	435
Nov 5, 2025	755.00	774.84	755.00	774.76	773.10	0.94%	1,065
Nov 4, 2025	761.41	771.66	759.76	767.58	765.94	-0.52%	112
Nov 3, 2025	774.40	775.79	767.50	771.57	769.92	-0.26%	482
Oct 31, 2025	789.66	789.66	764.33	773.61	771.96	-0.82%	72
Oct 30, 2025	764.78	792.53	764.78	780.00	778.33	0.65%	106
Oct 29, 2025	766.05	783.16	766.05	774.99	773.33	0.75%	49
Oct 28, 2025	771.56	781.76	764.83	769.20	767.55	-0.65%	16