Parker-Hannifin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	873.50	882.00	871.26	880.64	-	0.80%	146,844
Dec 4, 2025	869.36	879.66	863.21	873.66	873.66	0.51%	425,372
Dec 3, 2025	863.10	869.52	857.90	869.20	869.20	1.19%	456,482
Dec 2, 2025	858.53	860.97	851.56	858.94	858.94	0.33%	453,269
Dec 1, 2025	855.72	865.12	852.50	856.12	856.12	-0.65%	424,004
Nov 28, 2025	867.55	867.69	860.30	861.70	861.70	0.02%	216,892
Nov 26, 2025	852.42	866.57	847.02	861.49	861.49	1.11%	597,223
Nov 25, 2025	844.99	855.50	838.42	852.04	852.04	1.43%	753,132
Nov 24, 2025	844.75	856.60	839.38	840.02	840.02	0.05%	1,137,355
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
Oct 14, 2025	717.56	743.89	717.02	736.48	734.89	1.07%	336,720
Oct 13, 2025	725.05	737.79	722.85	728.66	727.09	1.67%	360,490
Oct 10, 2025	740.11	743.32	715.37	716.66	715.11	-2.99%	596,026
Oct 9, 2025	755.88	756.98	734.57	738.74	737.15	-1.94%	554,933
Oct 8, 2025	754.44	764.21	747.52	753.34	751.71	0.35%	496,816
Oct 7, 2025	766.21	771.00	746.50	750.68	749.06	-1.67%	377,705
Oct 6, 2025	767.06	772.14	757.99	763.44	761.79	0.03%	408,285
Oct 3, 2025	761.60	769.09	757.39	763.23	761.58	0.67%	319,260
Oct 2, 2025	757.38	762.61	753.08	758.14	756.50	0.39%	381,957
Oct 1, 2025	750.31	758.89	750.31	755.22	753.59	-0.39%	381,693
Sep 30, 2025	754.99	758.92	749.84	758.15	756.51	0.61%	491,321
Sep 29, 2025	756.05	762.09	749.71	753.57	751.94	0.38%	615,702
Sep 26, 2025	748.78	755.54	748.00	750.72	749.10	0.76%	339,945