Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
750.72
+5.64 (0.76%)
At close: Sep 26, 2025, 4:00 PM EDT
751.00
+0.28 (0.04%)
After-hours: Sep 26, 2025, 7:55 PM EDT
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 748.78 | 755.54 | 748.00 | 750.72 | 750.72 | 0.76% | 337,401 |
| Sep 25, 2025 | 741.52 | 746.75 | 738.38 | 745.08 | 745.08 | -0.49% | 402,439 |
| Sep 24, 2025 | 760.82 | 763.01 | 746.00 | 748.76 | 748.76 | -1.50% | 393,022 |
| Sep 23, 2025 | 761.01 | 770.76 | 758.30 | 760.17 | 760.17 | 0.03% | 399,945 |
| Sep 22, 2025 | 753.41 | 762.99 | 750.10 | 759.95 | 759.95 | 0.57% | 414,760 |
| Sep 19, 2025 | 757.93 | 758.72 | 746.44 | 755.68 | 755.68 | - | 791,769 |
| Sep 18, 2025 | 744.28 | 758.72 | 741.32 | 755.70 | 755.70 | 2.33% | 652,221 |
| Sep 17, 2025 | 754.56 | 758.04 | 730.25 | 738.50 | 738.50 | -2.06% | 1,083,553 |
| Sep 16, 2025 | 760.00 | 760.60 | 749.17 | 754.05 | 754.05 | -0.78% | 652,687 |
| Sep 15, 2025 | 759.87 | 769.20 | 758.57 | 759.96 | 759.96 | 0.16% | 549,842 |
| Sep 12, 2025 | 767.52 | 768.63 | 758.29 | 758.78 | 758.78 | -1.41% | 463,463 |
| Sep 11, 2025 | 764.40 | 779.77 | 764.40 | 769.67 | 769.67 | 0.57% | 661,127 |
| Sep 10, 2025 | 756.33 | 770.46 | 756.33 | 765.28 | 765.28 | 1.33% | 558,825 |
| Sep 9, 2025 | 756.04 | 757.23 | 745.36 | 755.24 | 755.24 | -0.65% | 419,742 |
| Sep 8, 2025 | 759.64 | 762.02 | 754.45 | 760.18 | 760.18 | 0.21% | 568,022 |
| Sep 5, 2025 | 760.81 | 764.18 | 748.59 | 758.56 | 758.56 | 0.21% | 520,370 |
| Sep 4, 2025 | 743.68 | 757.00 | 742.21 | 756.96 | 756.96 | 1.13% | 425,129 |
| Sep 3, 2025 | 748.87 | 752.54 | 743.84 | 748.53 | 748.53 | -0.19% | 386,552 |
| Sep 2, 2025 | 746.09 | 750.99 | 738.89 | 749.93 | 749.93 | -1.24% | 525,118 |
| Aug 29, 2025 | 764.27 | 768.72 | 756.31 | 759.35 | 757.53 | -0.98% | 890,875 |
| Aug 28, 2025 | 769.60 | 773.30 | 763.04 | 766.84 | 765.00 | -0.16% | 637,001 |
| Aug 27, 2025 | 758.80 | 768.45 | 757.89 | 768.10 | 766.26 | 0.86% | 636,667 |
| Aug 26, 2025 | 749.78 | 762.76 | 746.00 | 761.55 | 759.73 | 1.50% | 712,906 |
| Aug 25, 2025 | 754.81 | 756.38 | 749.46 | 750.30 | 748.50 | -0.27% | 650,355 |
| Aug 22, 2025 | 738.12 | 759.50 | 737.08 | 752.33 | 750.53 | 2.63% | 725,832 |
| Aug 21, 2025 | 739.72 | 740.79 | 729.73 | 733.05 | 731.30 | -1.34% | 492,805 |
| Aug 20, 2025 | 741.40 | 747.57 | 734.99 | 742.97 | 741.19 | -0.17% | 682,299 |
| Aug 19, 2025 | 736.55 | 746.98 | 736.14 | 744.23 | 742.45 | 1.09% | 940,455 |
| Aug 18, 2025 | 730.06 | 737.27 | 729.36 | 736.20 | 734.44 | 0.85% | 486,018 |
| Aug 15, 2025 | 747.38 | 747.38 | 728.66 | 729.96 | 728.21 | -2.06% | 716,422 |
| Aug 14, 2025 | 755.70 | 757.70 | 740.40 | 745.34 | 743.56 | -2.19% | 695,162 |
| Aug 13, 2025 | 757.07 | 763.99 | 749.39 | 762.05 | 760.23 | 1.33% | 616,649 |
| Aug 12, 2025 | 735.00 | 752.87 | 734.38 | 752.04 | 750.24 | 2.93% | 604,843 |
| Aug 11, 2025 | 729.03 | 732.77 | 724.50 | 730.66 | 728.91 | 0.40% | 675,810 |
| Aug 8, 2025 | 729.49 | 739.07 | 723.53 | 727.74 | 726.00 | 0.33% | 820,258 |
| Aug 7, 2025 | 729.39 | 729.49 | 708.18 | 725.36 | 723.62 | 4.05% | 1,277,959 |
| Aug 6, 2025 | 712.41 | 712.41 | 692.02 | 697.13 | 695.46 | -2.48% | 1,928,187 |
| Aug 5, 2025 | 720.76 | 726.47 | 699.89 | 714.88 | 713.17 | -0.58% | 833,375 |
| Aug 4, 2025 | 716.34 | 720.21 | 713.36 | 719.04 | 717.32 | 0.97% | 812,936 |
| Aug 1, 2025 | 715.17 | 716.91 | 701.55 | 712.13 | 710.43 | -2.70% | 903,592 |
| Jul 31, 2025 | 728.32 | 737.43 | 728.32 | 731.90 | 730.15 | -0.02% | 508,399 |
| Jul 30, 2025 | 737.20 | 738.33 | 726.25 | 732.03 | 730.28 | -0.39% | 718,280 |
| Jul 29, 2025 | 744.27 | 744.61 | 731.92 | 734.86 | 733.10 | -0.57% | 686,271 |
| Jul 28, 2025 | 740.36 | 745.35 | 736.07 | 739.06 | 737.29 | 0.03% | 446,116 |
| Jul 25, 2025 | 731.46 | 740.83 | 726.14 | 738.82 | 737.05 | 1.26% | 499,924 |
| Jul 24, 2025 | 728.80 | 734.49 | 725.28 | 729.62 | 727.87 | 0.20% | 620,369 |
| Jul 23, 2025 | 725.50 | 729.72 | 718.20 | 728.17 | 726.43 | 0.98% | 548,411 |
| Jul 22, 2025 | 708.85 | 722.49 | 705.67 | 721.12 | 719.39 | 1.39% | 534,533 |
| Jul 21, 2025 | 724.19 | 724.19 | 711.03 | 711.22 | 709.52 | -1.57% | 389,638 |
| Jul 18, 2025 | 725.92 | 727.30 | 719.11 | 722.58 | 720.85 | -0.09% | 485,924 |