Parker-Hannifin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	974.62	981.43	974.62	981.43	-	2.12%	11,871
Jun 24, 2026	947.55	973.62	947.07	961.09	961.09	1.43%	592,786
Jun 23, 2026	938.76	957.56	930.20	947.58	947.58	-1.51%	613,225
Jun 22, 2026	955.00	963.41	949.34	962.14	962.14	0.93%	659,566
Jun 18, 2026	957.27	964.98	949.10	953.27	953.27	0.77%	925,679
Jun 17, 2026	935.28	958.54	932.04	945.97	945.97	0.79%	821,841
Jun 16, 2026	928.11	946.44	921.93	938.51	938.51	2.14%	601,556
Jun 15, 2026	923.27	932.99	918.34	918.86	918.86	1.70%	760,395
Jun 12, 2026	911.37	913.52	896.02	903.48	903.48	0.12%	549,046
Jun 11, 2026	884.44	904.11	880.82	902.37	902.37	3.06%	512,617
Jun 10, 2026	902.90	916.18	875.60	875.60	875.60	-3.31%	657,217
Jun 9, 2026	891.25	906.75	883.79	905.53	905.53	2.54%	722,453
Jun 8, 2026	887.46	892.52	878.06	883.14	883.14	0.09%	591,481
Jun 5, 2026	874.79	898.98	871.94	882.34	882.34	1.16%	1,008,039
Jun 4, 2026	859.37	873.66	854.75	872.23	872.23	2.52%	798,195
Jun 3, 2026	835.99	858.84	834.09	850.76	850.76	1.73%	1,261,189
Jun 2, 2026	828.28	839.33	822.10	836.32	836.32	1.58%	1,036,764
Jun 1, 2026	840.20	840.97	815.01	823.30	823.30	-2.53%	1,595,545
May 29, 2026	848.20	856.84	843.92	844.63	844.63	-0.96%	964,402
May 28, 2026	852.00	856.82	839.51	852.81	852.81	-0.45%	737,584
May 27, 2026	872.00	875.46	850.44	856.68	856.68	-1.31%	671,263
May 26, 2026	872.38	880.00	858.50	868.03	868.03	0.12%	778,427
May 22, 2026	871.94	877.78	861.05	866.96	866.96	0.26%	698,166
May 21, 2026	854.77	878.70	844.00	864.73	864.73	0.62%	721,549
May 20, 2026	859.12	863.10	847.46	859.44	859.44	0.81%	778,937
May 19, 2026	859.89	860.36	839.15	852.56	852.56	-0.68%	637,965
May 18, 2026	860.28	865.47	853.40	858.43	858.43	-0.50%	582,183
May 15, 2026	871.57	878.69	855.82	862.72	862.72	-2.01%	677,535
May 14, 2026	889.09	894.31	877.57	880.43	880.43	-0.22%	544,733
May 13, 2026	877.85	886.97	877.07	882.37	882.37	0.12%	675,249
May 12, 2026	876.05	887.73	866.00	881.34	881.34	0.80%	827,783
May 11, 2026	871.18	880.25	862.69	874.36	874.36	-0.51%	687,157
May 8, 2026	891.99	892.50	875.07	878.83	878.83	-0.68%	753,857
May 7, 2026	904.46	906.45	882.42	886.85	884.85	-1.75%	757,148
May 6, 2026	891.52	911.96	891.52	902.66	900.62	3.43%	910,395
May 5, 2026	873.15	881.04	866.47	872.69	870.72	0.57%	724,050
May 4, 2026	880.33	880.33	860.49	867.75	865.79	-1.64%	1,167,353
May 1, 2026	904.44	909.24	874.03	882.23	880.24	-2.99%	1,608,049
Apr 30, 2026	896.00	921.98	880.00	909.42	907.37	-4.02%	2,029,775
Apr 29, 2026	965.51	970.46	944.44	947.50	945.36	-1.53%	723,029
Apr 28, 2026	972.94	977.65	961.72	962.26	960.09	-1.24%	525,239
Apr 27, 2026	973.04	979.63	959.15	974.34	972.14	-0.01%	454,033
Apr 24, 2026	971.10	985.26	966.94	974.47	972.27	0.06%	447,611
Apr 23, 2026	962.66	984.90	954.61	973.88	971.68	2.04%	615,454
Apr 22, 2026	981.57	983.69	948.79	954.43	952.28	-1.88%	750,243
Apr 21, 2026	998.63	1,001.28	964.80	972.69	970.50	-2.38%	576,356
Apr 20, 2026	980.03	997.33	977.29	996.44	994.19	0.77%	399,830
Apr 17, 2026	1,029.00	1,029.00	977.58	988.80	986.57	3.32%	728,903
Apr 16, 2026	967.54	971.93	951.12	957.00	954.84	-0.70%	479,508
Apr 15, 2026	982.21	985.41	954.40	963.76	961.59	-2.16%	529,414