Skip to main content
logo
Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
964.33
+12.33 (1.30%)
At close: Feb 3, 2026, 4:00 PM EST
965.35
+1.02 (0.11%)
After-hours: Feb 3, 2026, 7:45 PM EST

Parker-Hannifin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 2026955.27972.80952.22964.33964.331.30%697,162
Feb 2, 2026935.75954.00933.40952.00952.001.73%869,967
Jan 30, 2026949.71954.17928.00935.84935.84-1.32%780,950
Jan 29, 2026936.54965.00933.05948.40948.403.51%1,173,964
Jan 28, 2026922.25926.39911.40916.27916.27-1.05%1,291,951
Jan 27, 2026935.91939.98925.61925.97925.97-0.76%677,609
Jan 26, 2026928.73938.68928.02933.05933.050.55%553,529
Jan 23, 2026938.51945.86923.51927.99927.99-1.20%442,257
Jan 22, 2026952.55954.30938.67939.27939.27-0.64%575,986
Jan 21, 2026937.04952.76930.96945.29945.291.70%686,915
Jan 20, 2026926.07937.47923.00929.49929.49-1.57%671,762
Jan 16, 2026949.80950.00936.27944.27944.27-0.03%829,229
Jan 15, 2026939.44950.00939.44944.58944.580.89%587,528
Jan 14, 2026937.02937.02925.14936.21936.21-0.23%606,048
Jan 13, 2026928.77939.97928.00938.35938.351.01%520,624
Jan 12, 2026918.72930.47914.40928.94928.940.86%480,689
Jan 9, 2026912.79930.00912.79920.99920.991.60%623,530
Jan 8, 2026909.33918.67899.72906.47906.47-0.21%571,252
Jan 7, 2026928.81933.33903.84908.39908.39-2.19%639,361
Jan 6, 2026914.66931.39900.01928.76928.762.41%675,914
Jan 5, 2026898.59917.67893.49906.89906.891.44%632,333
Jan 2, 2026881.61894.65876.02893.98893.981.71%295,023
Dec 31, 2025888.32894.16878.60878.96878.96-1.11%279,227
Dec 30, 2025891.79896.01887.28888.82888.82-0.19%328,268
Dec 29, 2025887.14893.14886.01890.55890.550.28%400,573
Dec 26, 2025888.36889.84883.51888.08888.080.04%124,073
Dec 24, 2025885.81889.49884.45887.76887.760.07%110,200
Dec 23, 2025886.07888.74880.59887.14887.140.08%308,088
Dec 22, 2025877.08888.83876.41886.47886.471.33%382,176
Dec 19, 2025866.49875.48866.42874.81874.810.79%1,622,596
Dec 18, 2025871.68876.76865.47867.95867.950.55%699,873
Dec 17, 2025875.53879.92862.29863.19863.19-1.29%656,952
Dec 16, 2025883.05885.61869.20874.49874.49-1.02%653,791
Dec 15, 2025890.00892.34881.58883.47883.47-0.16%594,091
Dec 12, 2025903.35908.35881.88884.87884.87-1.59%517,066
Dec 11, 2025889.18901.31885.25899.13899.131.11%760,314
Dec 10, 2025866.95893.47862.50889.25889.253.05%677,680
Dec 9, 2025879.08883.99861.90862.93862.93-1.90%523,170
Dec 8, 2025878.92888.82876.76879.67879.67-0.04%655,590
Dec 5, 2025873.50882.00871.26880.00880.000.73%592,351
Dec 4, 2025869.36879.66863.21873.66873.660.51%427,423
Dec 3, 2025863.10869.52857.90869.20869.201.19%456,516
Dec 2, 2025858.53860.97851.56858.94858.940.33%453,274
Dec 1, 2025855.72865.12852.50856.12856.12-0.65%466,571
Nov 28, 2025867.55867.69860.30861.70861.700.02%223,252
Nov 26, 2025852.42866.57847.02861.49861.491.11%641,990
Nov 25, 2025844.99855.50838.42852.04852.041.43%765,697
Nov 24, 2025844.75856.60839.38840.02840.020.05%1,156,308
Nov 21, 2025822.90842.59818.44839.57839.572.46%776,642
Nov 20, 2025834.64842.94816.81819.40819.40-0.15%817,462