Parker-Hannifin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	912.22	930.84	911.58	930.02	930.02	1.98%	172,149
Oct 28, 2026	913.52	918.48	906.86	911.92	911.92	1.24%	497,140
Oct 27, 2026	911.36	913.00	899.13	900.73	900.73	-0.41%	642,362
Oct 26, 2026	885.00	907.41	881.00	904.43	904.43	2.71%	666,839
Oct 23, 2026	880.00	885.31	868.49	880.57	880.57	-1.42%	884,250
Oct 22, 2026	940.26	942.98	877.23	893.21	893.21	-6.78%	1,249,231
Oct 21, 2026	952.19	964.86	943.00	958.22	958.22	1.44%	498,462
Oct 20, 2026	959.14	960.29	931.51	944.61	944.61	-2.24%	661,883
Oct 19, 2026	966.05	973.38	959.18	966.26	966.26	0.30%	569,680
Oct 16, 2026	965.50	976.45	958.15	963.34	963.34	0.17%	632,004
Oct 15, 2026	952.10	965.12	943.80	961.75	961.75	0.57%	559,614
Oct 14, 2026	951.84	961.74	950.23	956.32	956.32	0.30%	710,628
Oct 13, 2026	960.24	962.00	946.08	953.44	953.44	-0.36%	464,633
Oct 12, 2026	957.53	969.09	955.01	956.89	956.89	-0.59%	297,435
Oct 9, 2026	948.35	962.92	944.47	962.56	962.56	1.65%	354,568
Oct 8, 2026	946.83	953.51	937.84	946.96	946.96	-0.61%	540,022
Oct 7, 2026	974.62	978.21	951.62	952.79	952.79	-3.26%	451,068
Oct 6, 2026	980.00	992.00	975.70	984.91	984.91	0.95%	376,600
Oct 5, 2026	970.95	981.89	958.06	975.68	975.68	0.32%	318,008
Oct 2, 2026	976.94	983.96	966.55	972.55	972.55	0.69%	339,884
Oct 1, 2026	951.78	967.98	946.72	965.88	965.88	1.09%	443,341
Sep 30, 2026	972.40	972.40	955.42	955.42	955.42	-1.54%	671,947
Sep 29, 2026	972.43	978.54	960.99	970.37	970.37	0.08%	363,374
Sep 28, 2026	973.23	983.92	962.53	969.55	969.55	-0.90%	651,759
Sep 25, 2026	974.00	981.97	966.24	978.33	978.33	0.34%	591,869
Sep 24, 2026	965.06	979.49	959.45	974.98	974.98	0.39%	548,151
Sep 23, 2026	960.96	978.23	958.68	971.21	971.21	0.66%	563,500
Sep 22, 2026	959.35	969.42	954.31	964.85	964.85	0.70%	465,502
Sep 21, 2026	951.61	964.43	943.31	958.17	958.17	1.55%	638,605
Sep 18, 2026	925.14	943.89	923.15	943.54	943.54	1.97%	1,043,233
Sep 17, 2026	930.27	935.27	917.80	925.29	925.29	0.71%	574,383
Sep 16, 2026	931.78	937.99	911.41	918.75	918.75	-0.68%	420,009
Sep 15, 2026	934.62	939.60	919.95	925.00	925.00	-0.41%	571,413
Sep 14, 2026	929.82	936.37	914.83	928.83	928.83	-2.25%	651,359
Sep 11, 2026	948.20	956.18	940.94	950.23	950.23	1.70%	343,317
Sep 10, 2026	939.65	944.46	929.24	934.34	934.34	-1.59%	654,449
Sep 9, 2026	949.95	957.56	945.21	949.47	949.47	-0.67%	455,842
Sep 8, 2026	957.48	971.44	954.96	955.87	955.87	-0.70%	437,458
Sep 4, 2026	966.71	978.38	960.43	962.59	962.59	-0.20%	635,752
Sep 3, 2026	951.95	965.00	933.74	964.52	964.52	1.59%	524,092
Sep 2, 2026	956.86	962.28	941.13	949.38	949.38	-0.28%	570,898
Sep 1, 2026	975.71	980.45	949.58	952.09	952.09	-2.79%	645,087
Aug 31, 2026	986.32	990.16	974.73	979.44	979.44	-1.37%	801,960
Aug 28, 2026	1,014.18	1,015.99	990.35	995.02	993.02	-1.60%	576,069
Aug 27, 2026	1,031.11	1,036.42	1,006.51	1,011.20	1,009.17	-2.72%	731,311
Aug 26, 2026	1,025.07	1,047.61	1,021.44	1,039.49	1,037.40	2.28%	585,238
Aug 25, 2026	1,033.12	1,033.12	1,014.91	1,016.31	1,014.27	0.20%	671,455
Aug 24, 2026	1,006.47	1,016.81	1,001.42	1,014.24	1,012.20	1.25%	789,900
Aug 21, 2026	1,010.01	1,012.16	993.52	1,001.74	999.73	0.16%	545,473
Aug 20, 2026	1,017.11	1,023.68	999.82	1,000.13	998.12	-2.26%	559,744