Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
974.47
+0.59 (0.06%)
At close: Apr 24, 2026, 4:00 PM EDT
974.87
+0.40 (0.04%)
After-hours: Apr 24, 2026, 7:23 PM EDT
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 971.10 | 985.26 | 966.94 | 974.47 | 974.47 | 0.06% | 446,769 |
| Apr 23, 2026 | 962.66 | 984.90 | 954.61 | 973.88 | 973.88 | 2.04% | 609,326 |
| Apr 22, 2026 | 981.57 | 983.69 | 948.79 | 954.43 | 954.43 | -1.88% | 736,583 |
| Apr 21, 2026 | 998.63 | 1,001.28 | 964.80 | 972.69 | 972.69 | -2.38% | 575,947 |
| Apr 20, 2026 | 980.03 | 997.33 | 977.29 | 996.44 | 996.44 | 0.77% | 399,652 |
| Apr 17, 2026 | 1,029.00 | 1,029.00 | 977.58 | 988.80 | 988.80 | 3.32% | 725,390 |
| Apr 16, 2026 | 967.54 | 971.93 | 951.12 | 957.00 | 957.00 | -0.70% | 477,811 |
| Apr 15, 2026 | 982.21 | 985.41 | 954.40 | 963.76 | 963.76 | -2.16% | 518,726 |
| Apr 14, 2026 | 995.00 | 997.42 | 983.01 | 985.00 | 985.00 | -0.45% | 529,465 |
| Apr 13, 2026 | 982.56 | 991.70 | 972.59 | 989.49 | 989.49 | 0.53% | 432,803 |
| Apr 10, 2026 | 986.43 | 989.99 | 978.97 | 984.23 | 984.23 | 0.13% | 511,474 |
| Apr 9, 2026 | 964.03 | 991.59 | 964.03 | 982.99 | 982.99 | 1.75% | 555,896 |
| Apr 8, 2026 | 950.81 | 978.23 | 950.81 | 966.05 | 966.05 | 5.81% | 621,635 |
| Apr 7, 2026 | 907.18 | 918.77 | 902.85 | 912.97 | 912.97 | 0.10% | 449,821 |
| Apr 6, 2026 | 907.24 | 912.12 | 899.94 | 912.10 | 912.10 | 0.44% | 300,653 |
| Apr 2, 2026 | 900.84 | 923.53 | 891.18 | 908.06 | 908.06 | -1.38% | 358,514 |
| Apr 1, 2026 | 905.51 | 929.00 | 903.99 | 920.77 | 920.77 | 2.85% | 690,830 |
| Mar 31, 2026 | 877.21 | 895.68 | 868.32 | 895.24 | 895.24 | 3.92% | 1,072,589 |
| Mar 30, 2026 | 897.38 | 899.70 | 858.72 | 861.48 | 861.48 | -3.03% | 787,633 |
| Mar 27, 2026 | 900.08 | 905.33 | 884.96 | 888.44 | 888.44 | -1.44% | 613,426 |
| Mar 26, 2026 | 914.77 | 920.25 | 899.09 | 901.46 | 901.46 | -2.18% | 772,473 |
| Mar 25, 2026 | 936.05 | 940.00 | 915.54 | 921.56 | 921.56 | -0.33% | 971,393 |
| Mar 24, 2026 | 889.54 | 929.79 | 883.84 | 924.58 | 924.58 | 2.04% | 1,130,693 |
| Mar 23, 2026 | 921.68 | 932.16 | 905.92 | 906.06 | 906.06 | 1.30% | 1,031,599 |
| Mar 20, 2026 | 897.76 | 906.44 | 882.35 | 894.41 | 894.41 | -0.62% | 904,855 |
| Mar 19, 2026 | 898.89 | 907.01 | 887.29 | 900.01 | 900.01 | -1.36% | 624,356 |
| Mar 18, 2026 | 910.47 | 921.43 | 898.68 | 912.40 | 912.40 | 2.14% | 1,013,229 |
| Mar 17, 2026 | 903.20 | 906.00 | 881.95 | 893.31 | 893.31 | -0.15% | 764,321 |
| Mar 16, 2026 | 901.75 | 904.35 | 887.00 | 894.64 | 894.64 | 0.54% | 924,112 |
| Mar 13, 2026 | 906.42 | 914.00 | 888.00 | 889.86 | 889.86 | -1.36% | 877,847 |
| Mar 12, 2026 | 927.33 | 929.50 | 901.27 | 902.17 | 902.17 | -4.07% | 771,166 |
| Mar 11, 2026 | 945.76 | 949.83 | 930.35 | 940.48 | 940.48 | -1.04% | 531,610 |
| Mar 10, 2026 | 930.51 | 960.45 | 928.00 | 950.39 | 950.39 | 1.95% | 959,995 |
| Mar 9, 2026 | 900.88 | 933.41 | 900.00 | 932.17 | 932.17 | 0.91% | 1,349,597 |
| Mar 6, 2026 | 945.74 | 945.74 | 917.53 | 923.72 | 923.72 | -4.32% | 1,250,733 |
| Mar 5, 2026 | 978.77 | 986.54 | 949.82 | 965.42 | 965.42 | -2.26% | 1,005,353 |
| Mar 4, 2026 | 990.88 | 995.18 | 976.80 | 987.79 | 987.79 | -0.09% | 645,876 |
| Mar 3, 2026 | 990.41 | 997.50 | 968.79 | 988.67 | 988.67 | -2.25% | 962,121 |
| Mar 2, 2026 | 1,001.54 | 1,015.32 | 994.48 | 1,011.41 | 1,011.41 | 0.22% | 713,316 |
| Feb 27, 2026 | 999.94 | 1,010.90 | 993.44 | 1,009.18 | 1,009.18 | -0.57% | 1,065,882 |
| Feb 26, 2026 | 1,014.75 | 1,019.94 | 999.75 | 1,014.97 | 1,014.97 | 0.31% | 460,103 |
| Feb 25, 2026 | 1,027.46 | 1,034.96 | 1,007.17 | 1,011.80 | 1,011.80 | -1.10% | 515,032 |
| Feb 24, 2026 | 1,013.00 | 1,026.29 | 1,006.59 | 1,023.02 | 1,023.02 | 1.39% | 432,949 |
| Feb 23, 2026 | 1,014.51 | 1,022.08 | 998.26 | 1,008.97 | 1,008.97 | -1.30% | 720,788 |
| Feb 20, 2026 | 1,008.00 | 1,024.58 | 1,000.97 | 1,022.23 | 1,022.23 | 0.97% | 690,113 |
| Feb 19, 2026 | 993.60 | 1,013.16 | 993.60 | 1,012.44 | 1,012.44 | 1.50% | 580,539 |
| Feb 18, 2026 | 1,012.01 | 1,015.00 | 993.08 | 997.50 | 997.50 | -1.23% | 578,992 |
| Feb 17, 2026 | 999.55 | 1,014.66 | 990.33 | 1,009.93 | 1,009.93 | 0.82% | 601,473 |
| Feb 13, 2026 | 986.90 | 1,009.53 | 983.02 | 1,001.75 | 1,001.75 | 1.99% | 582,384 |
| Feb 12, 2026 | 1,000.52 | 1,012.26 | 975.60 | 982.21 | 982.21 | -1.37% | 603,265 |