Parker-Hannifin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	867.97	875.76	862.60	872.49	872.49	0.17%	99
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
Oct 27, 2025	777.32	780.00	771.44	774.22	772.56	0.27%	273
Oct 24, 2025	768.91	772.14	764.92	772.14	770.49	1.93%	71
Oct 23, 2025	742.01	757.49	741.35	757.49	755.87	0.42%	16
Oct 22, 2025	757.00	759.21	752.23	754.35	752.73	-0.35%	74
Oct 21, 2025	734.98	756.98	734.98	756.98	755.36	2.16%	219
Oct 20, 2025	764.85	764.86	731.08	740.94	739.35	0.67%	117
Oct 17, 2025	711.08	736.00	702.10	736.00	734.42	1.23%	517
Oct 16, 2025	740.09	740.09	725.00	727.07	725.51	-0.94%	75
Oct 15, 2025	743.69	748.28	733.99	733.99	732.42	-0.06%	102
Oct 14, 2025	716.20	734.41	716.20	734.41	732.83	0.31%	60
Oct 13, 2025	750.92	750.92	719.31	732.10	730.53	1.09%	154
Oct 10, 2025	741.00	743.41	723.00	724.20	722.65	-2.11%	155