Skip to main content
logo
Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
1,008.97
-13.26 (-1.30%)
Feb 23, 2026, 4:00 PM EST - Market closed

Parker-Hannifin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 20261,014.511,022.08998.261,008.971,008.97-1.30%720,366
Feb 20, 20261,008.001,024.581,000.971,022.231,022.230.97%684,513
Feb 19, 2026993.601,013.16993.601,012.441,012.441.50%579,892
Feb 18, 20261,012.011,015.00993.08997.50997.50-1.23%577,892
Feb 17, 2026999.551,014.66990.331,009.931,009.930.82%589,523
Feb 13, 2026986.901,009.53983.021,001.751,001.751.99%581,709
Feb 12, 20261,000.521,012.26975.60982.21982.21-1.37%598,283
Feb 11, 20261,000.001,012.49991.69995.83995.830.43%745,769
Feb 10, 2026980.59992.08974.66991.57991.571.30%750,601
Feb 9, 2026971.71987.35971.50978.87978.870.24%481,465
Feb 6, 2026977.54989.13972.17976.49976.490.92%626,262
Feb 5, 2026960.46971.64947.97967.62965.82-0.04%875,919
Feb 4, 2026971.94979.44960.33967.99966.190.38%956,523
Feb 3, 2026955.27972.80952.22964.33962.541.30%765,188
Feb 2, 2026935.75954.00933.40952.00950.231.73%870,255
Jan 30, 2026949.71954.17928.00935.84934.10-1.32%865,093
Jan 29, 2026936.54965.00933.05948.40946.643.51%1,177,631
Jan 28, 2026922.25926.39911.40916.27914.57-1.05%1,293,190
Jan 27, 2026935.91939.98925.61925.97924.25-0.76%678,461
Jan 26, 2026928.73938.68928.02933.05931.310.55%555,026
Jan 23, 2026938.51945.86923.51927.99926.26-1.20%442,471
Jan 22, 2026952.55954.30938.67939.27937.52-0.64%578,284
Jan 21, 2026937.04952.76930.96945.29943.531.70%687,270
Jan 20, 2026926.07937.47923.00929.49927.76-1.57%676,642
Jan 16, 2026949.80950.00936.27944.27942.51-0.03%837,778
Jan 15, 2026939.44950.00939.44944.58942.820.89%623,523
Jan 14, 2026937.02937.02925.14936.21934.47-0.23%606,058
Jan 13, 2026928.77939.97928.00938.35936.601.01%520,733
Jan 12, 2026918.72930.47914.40928.94927.210.86%480,794
Jan 9, 2026912.79930.00912.79920.99919.281.60%627,051
Jan 8, 2026909.33918.67899.72906.47904.78-0.21%573,939
Jan 7, 2026928.81933.33903.84908.39906.70-2.19%639,714
Jan 6, 2026914.66931.39900.01928.76927.032.41%687,214
Jan 5, 2026898.59917.67893.49906.89905.201.44%632,349
Jan 2, 2026881.61894.65876.02893.98892.321.71%300,463
Dec 31, 2025888.32894.16878.60878.96877.32-1.11%281,712
Dec 30, 2025891.79896.01887.28888.82887.17-0.19%329,539
Dec 29, 2025887.14893.14886.01890.55888.890.28%439,570
Dec 26, 2025888.36889.84883.51888.08886.430.04%126,298
Dec 24, 2025885.81889.49884.45887.76886.110.07%118,750
Dec 23, 2025886.07888.74880.59887.14885.490.08%311,158
Dec 22, 2025877.08888.83876.41886.47884.821.33%392,845
Dec 19, 2025866.49875.48866.42874.81873.180.79%1,643,217
Dec 18, 2025871.68876.76865.47867.95866.340.55%699,873
Dec 17, 2025875.53879.92862.29863.19861.58-1.29%656,952
Dec 16, 2025883.05885.61869.20874.49872.86-1.02%653,791
Dec 15, 2025890.00892.34881.58883.47881.83-0.16%594,091
Dec 12, 2025903.35908.35881.88884.87883.22-1.59%517,066
Dec 11, 2025889.18901.31885.25899.13897.461.11%760,314
Dec 10, 2025866.95893.47862.50889.25887.603.05%677,680