Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
908.06
-12.71 (-1.38%)
At close: Apr 2, 2026, 4:00 PM EDT
908.08
+0.02 (0.00%)
After-hours: Apr 2, 2026, 7:35 PM EDT
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 900.84 | 923.53 | 891.18 | 908.06 | 908.06 | -1.38% | 358,143 |
| Apr 1, 2026 | 905.51 | 929.00 | 903.99 | 920.77 | 920.77 | 2.85% | 689,777 |
| Mar 31, 2026 | 877.21 | 895.68 | 868.32 | 895.24 | 895.24 | 3.92% | 1,064,644 |
| Mar 30, 2026 | 897.38 | 899.70 | 858.72 | 861.48 | 861.48 | -3.03% | 785,093 |
| Mar 27, 2026 | 900.08 | 905.33 | 884.96 | 888.44 | 888.44 | -1.44% | 613,026 |
| Mar 26, 2026 | 914.77 | 920.25 | 899.09 | 901.46 | 901.46 | -2.18% | 771,848 |
| Mar 25, 2026 | 936.05 | 940.00 | 915.54 | 921.56 | 921.56 | -0.33% | 971,275 |
| Mar 24, 2026 | 889.54 | 929.79 | 883.84 | 924.58 | 924.58 | 2.04% | 1,070,254 |
| Mar 23, 2026 | 921.68 | 932.16 | 905.92 | 906.06 | 906.06 | 1.30% | 1,013,705 |
| Mar 20, 2026 | 897.76 | 906.44 | 882.35 | 894.41 | 894.41 | -0.62% | 890,021 |
| Mar 19, 2026 | 898.89 | 907.01 | 887.29 | 900.01 | 900.01 | -1.36% | 621,664 |
| Mar 18, 2026 | 910.47 | 921.43 | 898.68 | 912.40 | 912.40 | 2.14% | 1,004,269 |
| Mar 17, 2026 | 903.20 | 906.00 | 881.95 | 893.31 | 893.31 | -0.15% | 732,227 |
| Mar 16, 2026 | 901.75 | 904.35 | 887.00 | 894.64 | 894.64 | 0.54% | 857,037 |
| Mar 13, 2026 | 906.42 | 914.00 | 888.00 | 889.86 | 889.86 | -1.36% | 877,790 |
| Mar 12, 2026 | 927.33 | 929.50 | 901.27 | 902.17 | 902.17 | -4.07% | 771,039 |
| Mar 11, 2026 | 945.76 | 949.83 | 930.35 | 940.48 | 940.48 | -1.04% | 531,496 |
| Mar 10, 2026 | 930.51 | 960.45 | 928.00 | 950.39 | 950.39 | 1.95% | 959,705 |
| Mar 9, 2026 | 900.88 | 933.41 | 900.00 | 932.17 | 932.17 | 0.91% | 1,348,142 |
| Mar 6, 2026 | 945.74 | 945.74 | 917.53 | 923.72 | 923.72 | -4.32% | 1,250,557 |
| Mar 5, 2026 | 978.77 | 986.54 | 949.82 | 965.42 | 965.42 | -2.26% | 1,003,450 |
| Mar 4, 2026 | 990.88 | 995.18 | 976.80 | 987.79 | 987.79 | -0.09% | 645,394 |
| Mar 3, 2026 | 990.41 | 997.50 | 968.79 | 988.67 | 988.67 | -2.25% | 961,639 |
| Mar 2, 2026 | 1,001.54 | 1,015.32 | 994.48 | 1,011.41 | 1,011.41 | 0.22% | 712,686 |
| Feb 27, 2026 | 999.94 | 1,010.90 | 993.44 | 1,009.18 | 1,009.18 | -0.57% | 1,056,098 |
| Feb 26, 2026 | 1,014.75 | 1,019.94 | 999.75 | 1,014.97 | 1,014.97 | 0.31% | 459,758 |
| Feb 25, 2026 | 1,027.46 | 1,034.96 | 1,007.17 | 1,011.80 | 1,011.80 | -1.10% | 503,685 |
| Feb 24, 2026 | 1,013.00 | 1,026.29 | 1,006.59 | 1,023.02 | 1,023.02 | 1.39% | 432,751 |
| Feb 23, 2026 | 1,014.51 | 1,022.08 | 998.26 | 1,008.97 | 1,008.97 | -1.30% | 720,366 |
| Feb 20, 2026 | 1,008.00 | 1,024.58 | 1,000.97 | 1,022.23 | 1,022.23 | 0.97% | 684,513 |
| Feb 19, 2026 | 993.60 | 1,013.16 | 993.60 | 1,012.44 | 1,012.44 | 1.50% | 579,892 |
| Feb 18, 2026 | 1,012.01 | 1,015.00 | 993.08 | 997.50 | 997.50 | -1.23% | 577,892 |
| Feb 17, 2026 | 999.55 | 1,014.66 | 990.33 | 1,009.93 | 1,009.93 | 0.82% | 589,523 |
| Feb 13, 2026 | 986.90 | 1,009.53 | 983.02 | 1,001.75 | 1,001.75 | 1.99% | 581,709 |
| Feb 12, 2026 | 1,000.52 | 1,012.26 | 975.60 | 982.21 | 982.21 | -1.37% | 598,283 |
| Feb 11, 2026 | 1,000.00 | 1,012.49 | 991.69 | 995.83 | 995.83 | 0.43% | 745,769 |
| Feb 10, 2026 | 980.59 | 992.08 | 974.66 | 991.57 | 991.57 | 1.30% | 750,601 |
| Feb 9, 2026 | 971.71 | 987.35 | 971.50 | 978.87 | 978.87 | 0.24% | 481,465 |
| Feb 6, 2026 | 977.54 | 989.13 | 972.17 | 976.49 | 976.49 | 0.92% | 626,262 |
| Feb 5, 2026 | 960.46 | 971.64 | 947.97 | 967.62 | 965.82 | -0.04% | 875,919 |
| Feb 4, 2026 | 971.94 | 979.44 | 960.33 | 967.99 | 966.19 | 0.38% | 956,523 |
| Feb 3, 2026 | 955.27 | 972.80 | 952.22 | 964.33 | 962.54 | 1.30% | 765,188 |
| Feb 2, 2026 | 935.75 | 954.00 | 933.40 | 952.00 | 950.23 | 1.73% | 870,255 |
| Jan 30, 2026 | 949.71 | 954.17 | 928.00 | 935.84 | 934.10 | -1.32% | 865,093 |
| Jan 29, 2026 | 936.54 | 965.00 | 933.05 | 948.40 | 946.64 | 3.51% | 1,177,631 |
| Jan 28, 2026 | 922.25 | 926.39 | 911.40 | 916.27 | 914.57 | -1.05% | 1,293,190 |
| Jan 27, 2026 | 935.91 | 939.98 | 925.61 | 925.97 | 924.25 | -0.76% | 678,461 |
| Jan 26, 2026 | 928.73 | 938.68 | 928.02 | 933.05 | 931.31 | 0.55% | 555,026 |
| Jan 23, 2026 | 938.51 | 945.86 | 923.51 | 927.99 | 926.26 | -1.20% | 442,471 |
| Jan 22, 2026 | 952.55 | 954.30 | 938.67 | 939.27 | 937.52 | -0.64% | 578,284 |