Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
857.93
+17.30 (2.06%)
At close: Nov 11, 2025, 4:00 PM EST
858.00
+0.07 (0.01%)
After-hours: Nov 11, 2025, 7:06 PM EST
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 837.86 | 866.72 | 833.38 | 857.93 | 857.93 | 2.06% | 866,504 |
| Nov 10, 2025 | 845.23 | 850.00 | 822.31 | 840.63 | 840.63 | -0.40% | 862,761 |
| Nov 7, 2025 | 836.00 | 848.95 | 824.68 | 844.01 | 844.01 | 1.18% | 975,505 |
| Nov 6, 2025 | 829.16 | 851.86 | 815.54 | 834.15 | 832.38 | 7.75% | 1,748,699 |
| Nov 5, 2025 | 766.72 | 779.99 | 755.10 | 774.15 | 772.50 | 0.67% | 772,041 |
| Nov 4, 2025 | 762.85 | 771.90 | 758.72 | 768.99 | 767.35 | -0.37% | 611,862 |
| Nov 3, 2025 | 772.83 | 774.81 | 767.00 | 771.88 | 770.24 | -0.12% | 665,602 |
| Oct 31, 2025 | 776.68 | 785.00 | 769.60 | 772.83 | 771.19 | -0.20% | 622,326 |
| Oct 30, 2025 | 770.34 | 792.53 | 769.52 | 774.35 | 772.70 | -0.09% | 476,195 |
| Oct 29, 2025 | 767.43 | 784.38 | 767.20 | 775.03 | 773.38 | 1.05% | 484,232 |
| Oct 28, 2025 | 773.92 | 780.00 | 764.45 | 767.01 | 765.38 | -0.93% | 465,582 |
| Oct 27, 2025 | 778.00 | 780.00 | 769.99 | 774.18 | 772.53 | 0.28% | 515,765 |
| Oct 24, 2025 | 772.00 | 773.66 | 765.69 | 772.00 | 770.36 | 0.76% | 511,927 |
| Oct 23, 2025 | 745.55 | 766.94 | 737.70 | 766.20 | 764.57 | 3.35% | 506,536 |
| Oct 22, 2025 | 759.41 | 759.77 | 740.39 | 741.39 | 739.81 | -2.17% | 443,068 |
| Oct 21, 2025 | 738.13 | 758.32 | 738.13 | 757.83 | 756.22 | 2.41% | 409,544 |
| Oct 20, 2025 | 740.84 | 745.41 | 734.72 | 740.01 | 738.44 | 0.88% | 557,146 |
| Oct 17, 2025 | 725.43 | 737.07 | 722.12 | 733.59 | 732.03 | 1.02% | 570,199 |
| Oct 16, 2025 | 741.68 | 741.68 | 721.17 | 726.16 | 724.62 | -1.59% | 1,014,772 |
| Oct 15, 2025 | 743.07 | 748.51 | 725.92 | 737.86 | 736.29 | 0.19% | 646,733 |
| Oct 14, 2025 | 717.56 | 743.89 | 717.02 | 736.48 | 734.91 | 1.07% | 336,720 |
| Oct 13, 2025 | 725.05 | 737.79 | 722.85 | 728.66 | 727.11 | 1.67% | 360,490 |
| Oct 10, 2025 | 740.11 | 743.32 | 715.37 | 716.66 | 715.14 | -2.99% | 596,026 |
| Oct 9, 2025 | 755.88 | 756.98 | 734.57 | 738.74 | 737.17 | -1.94% | 554,933 |
| Oct 8, 2025 | 754.44 | 764.21 | 747.52 | 753.34 | 751.74 | 0.35% | 496,816 |
| Oct 7, 2025 | 766.21 | 771.00 | 746.50 | 750.68 | 749.08 | -1.67% | 377,705 |
| Oct 6, 2025 | 767.06 | 772.14 | 757.99 | 763.44 | 761.82 | 0.03% | 408,285 |
| Oct 3, 2025 | 761.60 | 769.09 | 757.39 | 763.23 | 761.61 | 0.67% | 319,260 |
| Oct 2, 2025 | 757.38 | 762.61 | 753.08 | 758.14 | 756.53 | 0.39% | 381,957 |
| Oct 1, 2025 | 750.31 | 758.89 | 750.31 | 755.22 | 753.61 | -0.39% | 381,693 |
| Sep 30, 2025 | 754.99 | 758.92 | 749.84 | 758.15 | 756.54 | 0.61% | 491,321 |
| Sep 29, 2025 | 756.05 | 762.09 | 749.71 | 753.57 | 751.97 | 0.38% | 615,702 |
| Sep 26, 2025 | 748.78 | 755.54 | 748.00 | 750.72 | 749.12 | 0.76% | 339,945 |
| Sep 25, 2025 | 741.52 | 746.75 | 738.38 | 745.08 | 743.49 | -0.49% | 402,439 |
| Sep 24, 2025 | 760.82 | 763.01 | 746.00 | 748.76 | 747.17 | -1.50% | 393,022 |
| Sep 23, 2025 | 761.01 | 770.76 | 758.30 | 760.17 | 758.55 | 0.03% | 399,945 |
| Sep 22, 2025 | 753.41 | 762.99 | 750.10 | 759.95 | 758.33 | 0.57% | 414,760 |
| Sep 19, 2025 | 757.93 | 758.72 | 746.44 | 755.68 | 754.07 | - | 791,769 |
| Sep 18, 2025 | 744.28 | 758.72 | 741.32 | 755.70 | 754.09 | 2.33% | 652,221 |
| Sep 17, 2025 | 754.56 | 758.04 | 730.25 | 738.50 | 736.93 | -2.06% | 1,083,553 |
| Sep 16, 2025 | 760.00 | 760.60 | 749.17 | 754.05 | 752.45 | -0.78% | 652,687 |
| Sep 15, 2025 | 759.87 | 769.20 | 758.57 | 759.96 | 758.34 | 0.16% | 549,842 |
| Sep 12, 2025 | 767.52 | 768.63 | 758.29 | 758.78 | 757.17 | -1.41% | 463,463 |
| Sep 11, 2025 | 764.40 | 779.77 | 764.40 | 769.67 | 768.03 | 0.57% | 661,127 |
| Sep 10, 2025 | 756.33 | 770.46 | 756.33 | 765.28 | 763.65 | 1.33% | 558,825 |
| Sep 9, 2025 | 756.04 | 757.23 | 745.36 | 755.24 | 753.63 | -0.65% | 419,742 |
| Sep 8, 2025 | 759.64 | 762.02 | 754.45 | 760.18 | 758.56 | 0.21% | 568,022 |
| Sep 5, 2025 | 760.81 | 764.18 | 748.59 | 758.56 | 756.95 | 0.21% | 520,370 |
| Sep 4, 2025 | 743.68 | 757.00 | 742.21 | 756.96 | 755.35 | 1.13% | 425,129 |
| Sep 3, 2025 | 748.87 | 752.54 | 743.84 | 748.53 | 746.94 | -0.19% | 386,552 |