Parker-Hannifin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	1,046.21	1,046.21	1,016.24	1,023.25	1,021.19	-1.79%	830,961
Aug 18, 2026	1,046.07	1,046.81	1,032.56	1,041.85	1,039.76	-1.13%	482,294
Aug 17, 2026	1,059.17	1,064.41	1,048.00	1,053.76	1,051.64	-0.20%	618,314
Aug 14, 2026	1,058.08	1,065.00	1,050.72	1,055.85	1,053.73	-0.29%	331,797
Aug 13, 2026	1,070.59	1,070.59	1,052.29	1,058.87	1,056.74	-1.00%	617,012
Aug 12, 2026	1,070.70	1,074.84	1,062.02	1,069.52	1,067.37	0.77%	523,384
Aug 11, 2026	1,061.31	1,076.11	1,057.59	1,061.33	1,059.20	0.08%	410,035
Aug 10, 2026	1,084.85	1,084.85	1,057.76	1,060.50	1,058.37	-1.25%	524,944
Aug 7, 2026	1,078.87	1,089.35	1,072.47	1,073.87	1,071.71	0.38%	823,580
Aug 6, 2026	1,076.00	1,099.94	1,057.00	1,069.80	1,067.65	7.31%	1,437,009
Aug 5, 2026	991.01	1,009.86	986.79	996.90	994.90	0.43%	1,157,483
Aug 4, 2026	1,004.21	1,005.75	974.04	992.65	990.65	-0.49%	1,013,114
Aug 3, 2026	976.89	998.04	972.49	997.52	995.51	2.15%	505,611
Jul 31, 2026	971.04	980.44	959.92	976.53	974.57	1.43%	477,213
Jul 30, 2026	961.93	968.04	946.07	962.79	960.85	1.23%	664,685
Jul 29, 2026	984.93	984.93	942.32	951.07	949.16	-4.03%	548,640
Jul 28, 2026	995.07	998.00	976.73	990.96	988.97	0.37%	610,902
Jul 27, 2026	991.57	998.97	975.49	987.31	985.33	-0.02%	541,139