Parker-Hannifin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	885.81	889.49	884.45	887.76	887.76	0.07%	110,200
Dec 23, 2025	886.07	888.74	880.59	887.14	887.14	0.08%	308,088
Dec 22, 2025	877.08	888.83	876.41	886.47	886.47	1.33%	382,176
Dec 19, 2025	866.49	875.48	866.42	874.81	874.81	0.79%	1,622,596
Dec 18, 2025	871.68	876.76	865.47	867.95	867.95	0.55%	699,873
Dec 17, 2025	875.53	879.92	862.29	863.19	863.19	-1.29%	656,952
Dec 16, 2025	883.05	885.61	869.20	874.49	874.49	-1.02%	653,791
Dec 15, 2025	890.00	892.34	881.58	883.47	883.47	-0.16%	594,091
Dec 12, 2025	903.35	908.35	881.88	884.87	884.87	-1.59%	517,066
Dec 11, 2025	889.18	901.31	885.25	899.13	899.13	1.11%	760,314
Dec 10, 2025	866.95	893.47	862.50	889.25	889.25	3.05%	677,680
Dec 9, 2025	879.08	883.99	861.90	862.93	862.93	-1.90%	523,170
Dec 8, 2025	878.92	888.82	876.76	879.67	879.67	-0.04%	655,590
Dec 5, 2025	873.50	882.00	871.26	880.00	880.00	0.73%	592,351
Dec 4, 2025	869.36	879.66	863.21	873.66	873.66	0.51%	427,423
Dec 3, 2025	863.10	869.52	857.90	869.20	869.20	1.19%	456,516
Dec 2, 2025	858.53	860.97	851.56	858.94	858.94	0.33%	453,274
Dec 1, 2025	855.72	865.12	852.50	856.12	856.12	-0.65%	466,571
Nov 28, 2025	867.55	867.69	860.30	861.70	861.70	0.02%	223,252
Nov 26, 2025	852.42	866.57	847.02	861.49	861.49	1.11%	641,990
Nov 25, 2025	844.99	855.50	838.42	852.04	852.04	1.43%	765,697
Nov 24, 2025	844.75	856.60	839.38	840.02	840.02	0.05%	1,156,308
Nov 21, 2025	822.90	842.59	818.44	839.57	839.57	2.46%	776,642
Nov 20, 2025	834.64	842.94	816.81	819.40	819.40	-0.15%	817,462
Nov 19, 2025	817.24	826.59	814.25	820.67	820.67	0.41%	595,798
Nov 18, 2025	815.20	822.97	806.22	817.30	817.30	-0.45%	682,126
Nov 17, 2025	832.00	836.36	820.29	820.97	820.97	-1.32%	879,507
Nov 14, 2025	832.97	841.66	828.10	831.95	831.95	-1.19%	1,119,617
Nov 13, 2025	849.32	856.53	839.79	841.94	841.94	-1.45%	970,747
Nov 12, 2025	860.96	869.36	845.40	854.32	854.32	-0.42%	904,435
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	832.35	7.75%	1,748,699
Nov 5, 2025	766.72	779.99	755.10	774.15	772.48	0.67%	772,674
Nov 4, 2025	762.85	771.90	758.72	768.99	767.33	-0.37%	611,862
Nov 3, 2025	772.83	774.81	767.00	771.88	770.21	-0.12%	665,602
Oct 31, 2025	776.68	785.00	769.60	772.83	771.16	-0.20%	622,326
Oct 30, 2025	770.34	792.53	769.52	774.35	772.68	-0.09%	476,195
Oct 29, 2025	767.43	784.38	767.20	775.03	773.36	1.05%	484,232
Oct 28, 2025	773.92	780.00	764.45	767.01	765.35	-0.93%	465,582
Oct 27, 2025	778.00	780.00	769.99	774.18	772.51	0.28%	515,765
Oct 24, 2025	772.00	773.66	765.69	772.00	770.33	0.76%	511,927
Oct 23, 2025	745.55	766.94	737.70	766.20	764.55	3.35%	506,536
Oct 22, 2025	759.41	759.77	740.39	741.39	739.79	-2.17%	443,068
Oct 21, 2025	738.13	758.32	738.13	757.83	756.19	2.41%	409,544
Oct 20, 2025	740.84	745.41	734.72	740.01	738.41	0.88%	557,146
Oct 17, 2025	725.43	737.07	722.12	733.59	732.01	1.02%	570,199
Oct 16, 2025	741.68	741.68	721.17	726.16	724.59	-1.59%	1,014,772
Oct 15, 2025	743.07	748.51	725.92	737.86	736.27	0.19%	646,733