Parker-Hannifin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	937.04	952.76	930.96	945.29	943.53	1.70%	687,270
Jan 20, 2026	926.07	937.47	923.00	929.49	927.76	-1.57%	676,642
Jan 16, 2026	949.80	950.00	936.27	944.27	942.51	-0.03%	837,778
Jan 15, 2026	939.44	950.00	939.44	944.58	942.82	0.89%	623,523
Jan 14, 2026	937.02	937.02	925.14	936.21	934.47	-0.23%	606,058
Jan 13, 2026	928.77	939.97	928.00	938.35	936.60	1.01%	520,733
Jan 12, 2026	918.72	930.47	914.40	928.94	927.21	0.86%	480,794
Jan 9, 2026	912.79	930.00	912.79	920.99	919.28	1.60%	627,051
Jan 8, 2026	909.33	918.67	899.72	906.47	904.78	-0.21%	573,939
Jan 7, 2026	928.81	933.33	903.84	908.39	906.70	-2.19%	639,714
Jan 6, 2026	914.66	931.39	900.01	928.76	927.03	2.41%	687,214
Jan 5, 2026	898.59	917.67	893.49	906.89	905.20	1.44%	632,349
Jan 2, 2026	881.61	894.65	876.02	893.98	892.32	1.71%	300,463
Dec 31, 2025	888.32	894.16	878.60	878.96	877.32	-1.11%	281,712