Dark

PH
Parker-Hannifin Corporation
stock NYSE

At Close

Sep 11, 2026 3:59:56 PM EDT

949.98USD+1.674%(+15.64)345,590

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

951.33USD+1.818%(+16.99)1

After-hours

Sep 11, 2026 4:10:30 PM EDT

950.23USD+0.026%(+0.25)743

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	948.2000	956.1800	940.9400	950.2300	+1.701%	345,590	0.000%
2026-09-10	939.6500	944.4600	929.2400	934.3400	-1.594%	655,770	+1.701%
2026-09-09	949.9500	957.5600	945.2100	949.4700	-0.670%	458,018	+0.080%
2026-09-08	957.4800	971.4400	954.9600	955.8700	-0.698%	552,071	-0.590%
2026-09-04	966.7100	978.3750	960.4300	962.5900	-0.200%	844,095	-1.284%
2026-09-03	951.9500	965.0000	933.7400	964.5200	+1.595%	524,092	-1.482%
2026-09-02	956.8600	962.2799	941.1300	949.3800	-0.285%	570,898	+0.090%
2026-09-01	975.7100	980.4500	949.5800	952.0900	-2.792%	645,087	-0.195%
2026-08-31	986.3200	990.1600	974.7300	979.4400	-1.566%	801,960	-2.982%
2026-08-28	1,014.1800	1,015.9899	990.3500	995.0200	-1.600%	576,070	-4.501%
2026-08-27	1,031.1100	1,036.4196	1,006.5101	1,011.2000	-2.722%	731,311	-6.029%
2026-08-26	1,025.0700	1,047.6100	1,021.4400	1,039.4900	+2.281%	585,238	-8.587%
2026-08-25	1,033.1200	1,033.1200	1,014.9100	1,016.3100	+0.204%	671,456	-6.502%
2026-08-24	1,006.4700	1,016.8050	1,001.4200	1,014.2400	+1.248%	789,900	-6.311%
2026-08-21	1,010.0100	1,012.1550	993.5200	1,001.7400	+0.161%	545,473	-5.142%
2026-08-20	1,017.1100	1,023.6750	999.8200	1,000.1300	-2.259%	559,744	-4.989%
2026-08-19	1,046.2100	1,046.2100	1,016.2400	1,023.2500	-1.785%	830,961	-7.136%
2026-08-18	1,046.0700	1,046.8050	1,032.5600	1,041.8500	-1.130%	482,294	-8.794%
2026-08-17	1,059.1700	1,064.4100	1,048.0000	1,053.7600	-0.198%	618,315	-9.825%
2026-08-14	1,058.0800	1,065.0000	1,050.7200	1,055.8500	-0.285%	331,798	-10.003%
2026-08-13	1,070.5900	1,070.5900	1,052.2900	1,058.8700	-0.996%	617,013	-10.260%
2026-08-12	1,070.7000	1,074.8400	1,062.0200	1,069.5200	+0.772%	523,384	-11.154%
2026-08-11	1,061.3100	1,076.1050	1,057.5900	1,061.3300	+0.078%	410,036	-10.468%
2026-08-10	1,084.8500	1,084.8500	1,057.7600	1,060.5000	-1.245%	524,945	-10.398%
2026-08-07	1,078.8700	1,089.3500	1,072.4735	1,073.8700	+0.380%	823,580	-11.513%
2026-08-06	1,076.0000	1,099.9400	1,057.0000	1,069.8000	+7.313%	1,437,009	-11.177%
2026-08-05	991.0100	1,009.8600	986.7900	996.9000	+0.428%	1,157,483	-4.682%
2026-08-04	1,004.2100	1,005.7500	974.0400	992.6500	-0.488%	1,013,115	-4.273%
2026-08-03	976.8900	998.0400	972.4900	997.5200	+2.149%	505,556	-4.741%
2026-07-31	971.0400	980.4400	959.9200	976.5300	+1.427%	477,213	-2.693%
2026-07-30	961.9300	968.0400	946.0700	962.7900	+1.232%	664,685	-1.305%
2026-07-29	984.9300	984.9300	942.3150	951.0700	-4.025%	548,641	-0.088%
2026-07-28	995.0700	998.0000	976.7300	990.9600	+0.370%	610,903	-4.110%
2026-07-27	991.5700	998.9700	975.4850	987.3100	-0.023%	541,140	-3.756%
2026-07-24	989.2000	1,000.7200	977.1500	987.5400	+0.209%	696,838	-3.778%
2026-07-23	963.6000	986.2800	963.4350	985.4800	+1.515%	636,617	-3.577%
2026-07-22	967.9900	975.0000	962.8000	970.7700	+1.166%	330,012	-2.116%
2026-07-21	966.2100	971.1100	948.5500	959.5800	+0.924%	502,161	-0.974%
2026-07-20	956.0100	964.0000	942.2350	950.7900	-0.254%	520,423	-0.059%
2026-07-17	945.9200	972.2550	934.3800	953.2100	-0.535%	591,202	-0.313%
2026-07-16	949.9700	977.3999	947.0800	958.3400	+0.566%	760,318	-0.846%
2026-07-15	959.2300	964.0000	941.8700	952.9500	-1.203%	732,094	-0.285%
2026-07-14	963.0200	966.4816	953.1000	964.5500	+1.397%	409,110	-1.485%
2026-07-13	958.9900	966.0856	948.8200	951.2600	-1.041%	333,732	-0.108%
2026-07-10	948.0500	964.6800	944.9550	961.2700	+1.275%	440,497	-1.148%
2026-07-09	953.7700	957.7500	941.3600	949.1700	+1.069%	491,763	+0.112%
2026-07-08	946.1700	950.8900	932.3750	939.1300	-1.920%	682,218	+1.182%
2026-07-07	968.7600	971.6100	929.3400	957.5100	-1.426%	584,468	-0.760%
2026-07-06	962.9700	971.9600	961.8100	971.3600	+0.880%	447,267	-2.175%
2026-07-02	976.5100	976.8800	951.6800	962.8900	-0.095%	408,602	-1.315%
2026-07-01	973.3500	979.6000	959.5925	963.8100	-1.463%	579,527	-1.409%
2026-06-30	975.7200	981.0000	965.4500	978.1200	+1.487%	622,551	-2.851%
2026-06-29	963.7300	973.6600	955.4800	963.7900	-0.529%	570,585	-1.407%
2026-06-26	982.4000	982.4000	965.5775	968.9200	-2.120%	1,229,962	-1.929%
2026-06-25	967.5500	1,003.7899	962.1300	989.9100	+2.999%	434,626	-4.008%
2026-06-24	947.5500	973.6200	947.0700	961.0900	+1.426%	607,744	-1.130%
2026-06-23	938.7600	957.5550	930.2000	947.5800	-1.513%	613,300	+0.280%
2026-06-22	955.0000	963.4050	949.3400	962.1400	+0.930%	659,708	-1.238%
2026-06-18	957.2700	964.9800	949.1000	953.2700	+0.772%	1,019,989	-0.319%
2026-06-17	935.2800	958.5400	932.0400	945.9700	+0.795%	845,290	+0.450%
2026-06-16	928.1100	946.4400	921.9300	938.5100	+2.139%	601,634	+1.249%
2026-06-15	923.2700	932.9900	918.3400	918.8600	+1.702%	784,413	+3.414%
2026-06-12	911.3700	913.5200	896.0200	903.4800	+0.123%	553,611	+5.174%
2026-06-11	884.4400	904.1100	880.8200	902.3700	+3.057%	515,244	+5.304%
2026-06-10	902.9000	916.1800	875.6000	875.6000	-3.305%	662,814	+8.523%
2026-06-09	891.2500	906.7500	883.7900	905.5300	+2.535%	729,916	+4.936%
2026-06-08	887.4600	892.5200	878.0600	883.1400	+0.091%	591,557	+7.597%
2026-06-05	874.7900	898.9800	871.9400	882.3400	+1.159%	1,015,712	+7.694%
2026-06-04	859.3700	873.6600	854.7500	872.2300	+2.524%	799,836	+8.943%
2026-06-03	835.9900	858.8400	834.0850	850.7600	+1.727%	1,264,591	+11.692%
2026-06-02	828.2800	839.3300	822.1000	836.3200	+1.581%	1,113,575	+13.620%
2026-06-01	840.2000	840.9700	815.0100	823.3000	-2.525%	1,638,619	+15.417%
2026-05-29	848.2000	856.8400	843.9150	844.6300	-0.959%	1,021,271	+12.503%
2026-05-28	852.0000	856.8200	839.5100	852.8100	-0.452%	737,893	+11.423%
2026-05-27	872.0000	875.4600	850.4350	856.6800	-1.308%	676,655	+10.920%
2026-05-26	872.3800	880.0000	858.5000	868.0300	+0.123%	780,262	+9.470%
2026-05-22	871.9400	877.7800	861.0500	866.9600	+0.258%	702,930	+9.605%
2026-05-21	854.7700	878.6950	844.0000	864.7300	+0.616%	732,986	+9.887%
2026-05-20	859.1200	863.1000	847.4600	859.4400	+0.807%	790,424	+10.564%
2026-05-19	859.8900	860.3600	839.1500	852.5600	-0.684%	659,954	+11.456%
2026-05-18	860.2800	865.4700	853.3966	858.4300	-0.497%	583,885	+10.694%
2026-05-15	871.5650	878.6908	855.8200	862.7200	-2.012%	677,535	+10.143%
2026-05-14	889.0900	894.3100	877.5700	880.4300	-0.220%	544,733	+7.928%
2026-05-13	877.8500	886.9700	877.0700	882.3700	+0.117%	675,250	+7.691%
2026-05-12	876.0500	887.7250	866.0000	881.3400	+0.798%	827,785	+7.817%
2026-05-11	871.1800	880.2500	862.6900	874.3600	-0.509%	687,158	+8.677%
2026-05-08	891.9900	892.5000	875.0700	878.8300	-0.904%	753,857	+8.124%
2026-05-07	904.4600	906.4499	882.4200	886.8500	-1.751%	757,148	+7.147%
2026-05-06	891.5200	911.9600	891.5200	902.6600	+3.434%	910,397	+5.270%
2026-05-05	873.1500	881.0400	866.4700	872.6900	+0.569%	724,051	+8.885%
2026-05-04	880.3300	880.3300	860.4900	867.7500	-1.641%	1,167,273	+9.505%
2026-05-01	904.4400	909.2400	874.0250	882.2300	-2.990%	1,608,049	+7.708%
2026-04-30	896.0000	921.9800	880.0001	909.4200	-4.019%	2,029,777	+4.487%
2026-04-29	965.5100	970.4550	944.4400	947.5000	-1.534%	728,032	+0.288%
2026-04-28	972.9400	977.6500	961.7200	962.2600	-1.240%	525,240	-1.250%
2026-04-27	973.0400	979.6300	959.1500	974.3400	-0.013%	454,035	-2.474%
2026-04-24	971.1000	985.2600	966.9400	974.4700	+0.061%	447,613	-2.488%
2026-04-23	962.6600	984.9000	954.6100	973.8800	+2.038%	615,454	-2.428%
2026-04-22	981.5700	983.6900	948.7900	954.4300	-1.877%	750,243	-0.440%
2026-04-21	998.6300	1,001.2800	964.8000	972.6900	-2.383%	576,192	-2.309%
2026-04-20	980.0300	997.3300	977.2847	996.4400	+0.773%	399,593	-4.638%
2026-04-17	1,029.0000	1,029.0000	977.5800	988.8000	+3.323%	728,903	-3.901%
2026-04-16	967.5400	971.9300	951.1162	957.0000	-0.701%	479,509	-0.707%
2026-04-15	982.2100	985.4100	954.4000	963.7600	-2.156%	529,414	-1.404%
2026-04-14	995.0000	997.4200	983.0050	985.0000	-0.454%	529,982	-3.530%
2026-04-13	982.5600	991.7000	972.5900	989.4900	+0.534%	435,481	-3.968%
2026-04-10	986.4300	989.9900	978.9700	984.2300	+0.126%	511,486	-3.454%
2026-04-09	964.0300	991.5900	964.0300	982.9900	+1.754%	559,756	-3.333%
2026-04-08	950.8100	978.2300	950.8100	966.0500	+5.814%	625,790	-1.638%
2026-04-07	907.1800	918.7650	902.8500	912.9700	+0.095%	456,199	+4.081%
2026-04-06	907.2400	912.1200	899.9400	912.1000	+0.445%	300,654	+4.180%
2026-04-02	900.8400	923.5250	891.1800	908.0600	-1.380%	358,514	+4.644%
2026-04-01	905.5100	929.0000	903.9900	920.7700	+2.852%	690,831	+3.199%
2026-03-31	877.2100	895.6800	868.3200	895.2400	+3.919%	1,072,589	+6.142%
2026-03-30	897.3800	899.7000	858.7200	861.4800	-3.035%	787,634	+10.302%
2026-03-27	900.0800	905.3300	884.9600	888.4400	-1.444%	613,427	+6.955%
2026-03-26	914.7700	920.2500	899.0900	901.4600	-2.181%	772,473	+5.410%
2026-03-25	936.0500	940.0000	915.5400	921.5600	-0.327%	971,393	+3.111%
2026-03-24	889.5400	929.7900	883.8350	924.5800	+2.044%	1,130,693	+2.774%
2026-03-23	921.6800	932.1600	905.9200	906.0600	+1.303%	1,031,600	+4.875%
2026-03-20	897.7600	906.4400	882.3500	894.4100	-0.622%	904,682	+6.241%
2026-03-19	898.8900	907.0100	887.2924	900.0100	-1.358%	624,356	+5.580%
2026-03-18	910.4700	921.4300	898.6750	912.4000	+2.137%	1,013,229	+4.146%
2026-03-17	903.2000	905.9981	881.9450	893.3100	-0.149%	764,322	+6.372%
2026-03-16	901.7500	904.3500	887.0000	894.6400	+0.537%	924,112	+6.214%
2026-03-13	906.4200	914.0000	888.0000	889.8600	-1.364%	877,848	+6.784%
2026-03-12	927.3300	929.5000	901.2700	902.1700	-4.073%	771,167	+5.327%
2026-03-11	945.7600	949.8300	930.3500	940.4800	-1.043%	531,611	+1.037%
2026-03-10	930.5100	960.4500	928.0000	950.3900	+1.955%	959,996	-0.017%
2026-03-09	900.8800	933.4099	900.0001	932.1700	+0.915%	1,349,598	+1.937%
2026-03-06	945.7400	945.7400	917.5300	923.7200	-4.319%	1,250,734	+2.870%
2026-03-05	978.7700	986.5399	949.8200	965.4200	-2.265%	1,005,353	-1.573%
2026-03-04	990.8800	995.1800	976.8000	987.7900	-0.089%	645,877	-3.802%
2026-03-03	990.4050	997.5000	968.7900	988.6700	-2.248%	962,122	-3.888%
2026-03-02	1,001.5400	1,015.3200	994.4800	1,011.4100	+0.221%	713,135	-6.049%
2026-02-27	999.9400	1,010.8999	993.4400	1,009.1800	-0.570%	1,065,814	-5.841%
2026-02-26	1,014.7500	1,019.9350	999.7500	1,014.9700	+0.313%	457,664	-6.379%
2026-02-25	1,027.4600	1,034.9600	1,007.1700	1,011.8000	-1.097%	515,032	-6.085%
2026-02-24	1,013.0000	1,026.2850	1,006.5900	1,023.0200	+1.393%	432,952	-7.115%
2026-02-23	1,014.5100	1,022.0800	998.2550	1,008.9700	-1.297%	720,740	-5.822%
2026-02-20	1,008.0000	1,024.5800	1,000.9700	1,022.2300	+0.967%	690,113	-7.043%
2026-02-19	993.6000	1,013.1600	993.6000	1,012.4400	+1.498%	580,489	-6.145%
2026-02-18	1,012.0100	1,015.0000	993.0800	997.5000	-1.231%	578,994	-4.739%
2026-02-17	999.5500	1,014.6600	990.3300	1,009.9300	+0.817%	601,468	-5.911%
2026-02-13	986.9000	1,009.5300	983.0200	1,001.7500	+1.989%	582,284	-5.143%
2026-02-12	1,000.5200	1,012.2599	975.6000	982.2100	-1.368%	603,256	-3.256%
2026-02-11	1,000.0000	1,012.4900	991.6850	995.8300	+0.430%	753,118	-4.579%
2026-02-10	980.5900	992.0750	974.6600	991.5700	+1.297%	753,576	-4.169%
2026-02-09	971.7100	987.3499	971.5000	978.8700	+0.244%	490,884	-2.926%
2026-02-06	977.5400	989.1300	972.1700	976.4900	+0.917%	629,460	-2.689%
2026-02-05	960.4600	971.6400	947.9700	967.6200	-0.038%	887,055	-1.797%
2026-02-04	971.9400	979.4400	960.3300	967.9900	+0.380%	956,491	-1.835%
2026-02-03	955.2700	972.7999	952.2186	964.3300	+1.295%	765,182	-1.462%
2026-02-02	935.7500	954.0000	933.4000	952.0000	+1.727%	870,213	-0.186%
2026-01-30	949.7100	954.1700	928.0000	935.8400	-1.324%	865,094	+1.538%
2026-01-29	936.5400	965.0000	933.0500	948.4000	+3.507%	1,177,556	+0.193%
2026-01-28	922.2500	926.3925	911.4000	916.2700	-1.048%	1,293,194	+3.706%
2026-01-27	935.9100	939.9800	925.6100	925.9700	-0.759%	678,462	+2.620%
2026-01-26	928.7300	938.6800	928.0200	933.0500	+0.545%	553,194	+1.841%
2026-01-23	938.5100	945.8548	923.5100	927.9900	-1.201%	442,425	+2.397%
2026-01-22	952.5500	954.3020	938.6700	939.2700	-0.637%	578,238	+1.167%
2026-01-21	937.0400	952.7550	930.9601	945.2900	+1.700%	687,250	+0.523%
2026-01-20	926.0700	937.4700	923.0000	929.4900	-1.565%	676,645	+2.231%
2026-01-16	949.8000	950.0000	936.2650	944.2700	-0.033%	837,777	+0.631%
2026-01-15	939.4350	950.0000	939.4350	944.5800	+0.894%	623,418	+0.598%
2026-01-14	937.0200	937.0200	925.1400	936.2100	-0.228%	606,053	+1.498%
2026-01-13	928.7700	939.9700	928.0000	938.3500	+1.013%	520,652	+1.266%
2026-01-12	918.7200	930.4700	914.4000	928.9400	+0.863%	480,795	+2.292%
2026-01-09	912.7900	930.0000	912.7900	920.9900	+1.602%	617,424	+3.175%
2026-01-08	909.3300	918.6700	899.7200	906.4700	-0.211%	573,941	+4.828%
2026-01-07	928.8100	933.3300	903.8400	908.3900	-2.193%	639,715	+4.606%
2026-01-06	914.6600	931.3900	900.0100	928.7600	+2.412%	687,215	+2.312%
2026-01-05	898.5900	917.6699	893.4900	906.8900	+1.444%	632,349	+4.779%
2026-01-02	881.6100	894.6500	876.0200	893.9800	+1.709%	300,456	+6.292%
2025-12-31	888.3200	894.1600	878.6000	878.9600	-1.109%	281,674	+8.108%
2025-12-30	891.7900	896.0100	887.2800	888.8200	-0.194%	329,477	+6.909%
2025-12-29	887.1400	893.1400	886.0100	890.5500	+0.278%	439,572	+6.701%
2025-12-26	888.3600	889.8400	883.5100	888.0800	+0.036%	126,300	+6.998%
2025-12-24	885.8100	889.4900	884.4501	887.7600	+0.070%	118,750	+7.037%
2025-12-23	886.0700	888.7400	880.5900	887.1400	+0.076%	311,158	+7.112%
2025-12-22	877.0800	888.8300	876.4100	886.4700	+1.333%	392,845	+7.193%
2025-12-19	866.4900	875.4800	866.4200	874.8100	+0.790%	1,643,217	+8.621%
2025-12-18	871.6800	876.7600	865.4700	867.9500	+0.551%	699,873	+9.480%
2025-12-17	875.5300	879.9200	862.2900	863.1900	-1.292%	656,952	+10.084%
2025-12-16	883.0450	885.6050	869.2000	874.4900	-1.016%	653,791	+8.661%
2025-12-15	890.0000	892.3400	881.5800	883.4700	-0.158%	594,091	+7.557%
2025-12-12	903.3500	908.3500	881.8800	884.8700	-1.586%	517,066	+7.386%
2025-12-11	889.1800	901.3100	885.2500	899.1300	+1.111%	760,314	+5.683%
2025-12-10	866.9500	893.4680	862.5000	889.2500	+3.050%	677,652	+6.857%
2025-12-09	879.0800	883.9850	861.9000	862.9300	-1.903%	523,170	+10.117%
2025-12-08	878.9200	888.8200	876.7600	879.6700	-0.038%	655,590	+8.021%
2025-12-05	873.5000	882.0000	871.2638	880.0000	+0.726%	592,351	+7.981%
2025-12-04	869.3600	879.6600	863.2118	873.6600	+0.513%	427,423	+8.764%
2025-12-03	863.1000	869.5200	857.8950	869.2000	+1.194%	456,516	+9.322%
2025-12-02	858.5300	860.9700	851.5550	858.9400	+0.329%	453,274	+10.628%
2025-12-01	855.7200	865.1240	852.5000	856.1200	-0.648%	466,571	+10.993%
2025-11-28	867.5500	867.6900	860.3000	861.7000	+0.024%	223,252	+10.274%
2025-11-26	852.4200	866.5699	847.0200	861.4900	+1.109%	641,990	+10.301%
2025-11-25	844.9900	855.4950	838.4200	852.0400	+1.431%	765,697	+11.524%
2025-11-24	844.7500	856.6000	839.3800	840.0200	+0.054%	1,156,308	+13.120%
2025-11-21	822.9000	842.5900	818.4400	839.5700	+2.462%	776,642	+13.181%
2025-11-20	834.6400	842.9400	816.8100	819.4000	-0.155%	817,462	+15.967%
2025-11-19	817.2400	826.5850	814.2500	820.6700	+0.412%	595,798	+15.787%
2025-11-18	815.2000	822.9700	806.2200	817.3000	-0.447%	682,126	+16.265%
2025-11-17	832.0000	836.3600	820.2900	820.9700	-1.320%	879,507	+15.745%
2025-11-14	832.9700	841.6600	828.1000	831.9500	-1.187%	1,119,617	+14.217%
2025-11-13	849.3200	856.5300	839.7900	841.9400	-1.449%	970,747	+12.862%
2025-11-12	860.9600	869.3600	845.3965	854.3200	-0.421%	904,435	+11.226%
2025-11-11	837.8600	866.7200	833.3800	857.9300	+2.058%	866,504	+10.758%
2025-11-10	845.2300	850.0000	822.3100	840.6300	-0.400%	862,761	+13.038%
2025-11-07	836.0000	848.9500	824.6791	844.0100	+1.182%	975,505	+12.585%
2025-11-06	829.1600	851.8600	815.5400	834.1500	+7.750%	1,748,699	+13.916%
2025-11-05	766.7200	779.9900	755.1000	774.1500	+0.671%	772,674	+22.745%
2025-11-04	762.8500	771.9000	758.7200	768.9900	-0.374%	611,862	+23.569%
2025-11-03	772.8300	774.8050	767.0000	771.8800	-0.123%	665,602	+23.106%
2025-10-31	776.6800	785.0000	769.5950	772.8300	-0.196%	622,326	+22.955%
2025-10-30	770.3400	792.5300	769.5200	774.3500	-0.088%	476,195	+22.713%
2025-10-29	767.4300	784.3800	767.2000	775.0300	+1.046%	484,232	+22.606%
2025-10-28	773.9200	779.9999	764.4500	767.0100	-0.926%	465,582	+23.888%
2025-10-27	778.0000	780.0000	769.9845	774.1800	+0.282%	515,765	+22.740%
2025-10-24	772.0000	773.6600	765.6900	772.0000	+0.757%	511,927	+23.087%
2025-10-23	745.5500	766.9400	737.7000	766.2000	+3.346%	506,536	+24.019%
2025-10-22	759.4100	759.7700	740.3900	741.3900	-2.169%	443,068	+28.169%
2025-10-21	738.1300	758.3225	738.1300	757.8300	+2.408%	409,544	+25.388%
2025-10-20	740.8400	745.4100	734.7200	740.0100	+0.875%	557,146	+28.408%
2025-10-17	725.4300	737.0700	722.1200	733.5900	+1.023%	570,199	+29.531%
2025-10-16	741.6800	741.6800	721.1700	726.1600	-1.586%	1,014,772	+30.857%
2025-10-15	743.0700	748.5099	725.9150	737.8600	+0.187%	646,733	+28.782%
2025-10-14	717.5600	743.8900	717.0200	736.4800	+1.073%	336,720	+29.023%
2025-10-13	725.0500	737.7900	722.8500	728.6600	+1.674%	360,490	+30.408%
2025-10-10	740.1100	743.3200	715.3700	716.6600	-2.989%	596,026	+32.591%
2025-10-09	755.8800	756.9750	734.5725	738.7400	-1.938%	554,933	+28.628%
2025-10-08	754.4400	764.2050	747.5200	753.3400	+0.354%	496,816	+26.136%
2025-10-07	766.2100	770.9999	746.5000	750.6800	-1.671%	377,705	+26.583%
2025-10-06	767.0600	772.1400	757.9900	763.4400	+0.028%	408,285	+24.467%
2025-10-03	761.6000	769.0900	757.3900	763.2300	+0.671%	319,260	+24.501%
2025-10-02	757.3800	762.6100	753.0800	758.1400	+0.387%	381,957	+25.337%
2025-10-01	750.3100	758.8900	750.3100	755.2200	-0.386%	381,693	+25.822%
2025-09-30	754.9900	758.9200	749.8400	758.1500	+0.608%	491,321	+25.335%
2025-09-29	756.0500	762.0900	749.7050	753.5700	+0.380%	615,702	+26.097%
2025-09-26	748.7800	755.5350	748.0000	750.7200	+0.757%	339,945	+26.576%
2025-09-25	741.5200	746.7500	738.3800	745.0800	-0.491%	402,439	+27.534%
2025-09-24	760.8200	763.0100	746.0000	748.7600	-1.501%	393,022	+26.907%
2025-09-23	761.0100	770.7599	758.3000	760.1700	+0.029%	399,945	+25.002%
2025-09-22	753.4100	762.9900	750.0950	759.9500	+0.565%	414,760	+25.038%
2025-09-19	757.9300	758.7200	746.4400	755.6800	-0.003%	791,769	+25.745%
2025-09-18	744.2800	758.7150	741.3200	755.7000	+2.329%	652,221	+25.742%
2025-09-17	754.5600	758.0400	730.2450	738.5000	-2.062%	1,083,553	+28.670%
2025-09-16	760.0000	760.6000	749.1700	754.0500	-0.778%	652,687	+26.017%
2025-09-15	759.8700	769.2031	758.5650	759.9600	+0.156%	549,842	+25.037%
2025-09-12	767.5200	768.6287	758.2850	758.7800	-1.415%	463,463	+25.231%
2025-09-11	764.4000	779.7700	764.4000	769.6700	+0.574%	661,127	+23.459%
2025-09-10	756.3300	770.4600	756.3300	765.2800	+1.329%	558,825	+24.168%
2025-09-09	756.0400	757.2300	745.3600	755.2400	-0.650%	419,742	+25.818%
2025-09-08	759.6400	762.0199	754.4500	760.1800	+0.214%	568,022	+25.001%
2025-09-05	760.8100	764.1800	748.5900	758.5600	+0.211%	520,370	+25.268%
2025-09-04	743.6800	757.0000	742.2100	756.9600	+1.126%	425,129	+25.532%
2025-09-03	748.8700	752.5350	743.8400	748.5300	-0.187%	388,975	+26.946%
2025-09-02	746.0900	750.9900	738.8850	749.9300	-1.241%	525,118	+26.709%
2025-08-29	764.2700	768.7200	756.3100	759.3500	-0.977%	890,875	+25.137%
2025-08-28	769.6000	773.3000	763.0401	766.8400	-0.164%	637,001	+23.915%
2025-08-27	758.8000	768.4500	757.8850	768.1000	+0.860%	636,667	+23.712%
2025-08-26	749.7800	762.7600	746.0000	761.5500	+1.499%	712,906	+24.776%
2025-08-25	754.8100	756.3800	749.4600	750.3000	-0.270%	650,355	+26.647%
2025-08-22	738.1200	759.5000	737.0750	752.3300	+2.630%	725,832	+26.305%
2025-08-21	739.7200	740.7900	729.7250	733.0500	-1.335%	492,805	+29.627%
2025-08-20	741.4000	747.5700	734.9900	742.9700	-0.169%	682,299	+27.896%
2025-08-19	736.5500	746.9800	736.1400	744.2300	+1.091%	940,455	+27.680%
2025-08-18	730.0600	737.2700	729.3600	736.2000	+0.855%	486,018	+29.072%
2025-08-15	747.3800	747.3800	728.6600	729.9600	-2.063%	716,422	+30.176%
2025-08-14	755.7000	757.7000	740.4000	745.3400	-2.193%	695,162	+27.489%
2025-08-13	757.0700	763.9900	749.3850	762.0500	+1.331%	616,649	+24.694%
2025-08-12	735.0000	752.8700	734.3800	752.0400	+2.926%	604,843	+26.354%
2025-08-11	729.0300	732.7700	724.5000	730.6600	+0.401%	675,810	+30.051%
2025-08-08	729.4900	739.0696	723.5300	727.7400	+0.328%	820,258	+30.573%
2025-08-07	729.3900	729.4850	708.1800	725.3600	+4.049%	1,277,959	+31.001%
2025-08-06	712.4100	712.4100	692.0200	697.1300	-2.483%	1,928,187	+36.306%
2025-08-05	720.7600	726.4700	699.8900	714.8800	-0.579%	833,375	+32.922%
2025-08-04	716.3400	720.2100	713.3600	719.0400	+0.970%	812,936	+32.153%
2025-08-01	715.1700	716.9100	701.5465	712.1300	-2.701%	903,592	+33.435%
2025-07-31	728.3200	737.4300	728.3200	731.9000	-0.018%	508,399	+29.831%
2025-07-30	737.2000	738.3300	726.2500	732.0300	-0.385%	718,280	+29.808%
2025-07-29	744.2700	744.6050	731.9150	734.8600	-0.568%	686,271	+29.308%
2025-07-28	740.3600	745.3450	736.0650	739.0600	+0.032%	446,116	+28.573%
2025-07-25	731.4600	740.8300	726.1400	738.8200	+1.261%	499,924	+28.615%
2025-07-24	728.8000	734.4900	725.2800	729.6200	+0.199%	620,369	+30.236%
2025-07-23	725.5000	729.7200	718.2000	728.1700	+0.978%	548,411	+30.496%
2025-07-22	708.8500	722.4900	705.6700	721.1200	+1.392%	534,533	+31.771%
2025-07-21	724.1900	724.1900	711.0300	711.2200	-1.572%	389,638	+33.606%
2025-07-18	725.9200	727.3000	719.1050	722.5800	-0.094%	485,924	+31.505%
2025-07-17	710.2500	723.9100	708.1800	723.2600	+1.836%	543,125	+31.382%
2025-07-16	710.1400	712.3099	698.5800	710.2200	+0.223%	435,380	+33.794%
2025-07-15	714.0000	715.6900	708.2800	708.6400	-0.484%	347,767	+34.092%
2025-07-14	713.2200	715.0000	707.6000	712.0900	-0.394%	345,080	+33.442%
2025-07-11	708.8800	715.8400	706.0000	714.9100	+0.085%	343,026	+32.916%
2025-07-10	709.3200	719.3400	706.3400	714.3000	+0.948%	442,379	+33.030%
2025-07-09	712.8500	714.6600	705.3500	707.5900	+0.095%	377,903	+34.291%
2025-07-08	707.0200	709.9795	701.6100	706.9200	+0.047%	493,604	+34.418%
2025-07-07	715.4800	720.3400	700.1650	706.5900	-1.747%	807,808	+34.481%
2025-07-03	716.1000	720.8999	712.2400	719.1500	+1.081%	360,504	+32.132%
2025-07-02	704.9100	711.6300	702.6075	711.4600	+1.163%	450,125	+33.561%
2025-07-01	696.3000	706.8599	691.4700	703.2800	+0.689%	720,195	+35.114%
2025-06-30	701.4700	701.4700	694.9650	698.4700	-0.295%	1,056,609	+36.044%
2025-06-27	694.8100	704.9900	693.6600	700.5400	+1.277%	1,044,233	+35.643%
2025-06-26	677.5500	694.1900	675.9100	691.7100	+2.702%	844,165	+37.374%
2025-06-25	677.4000	677.6400	672.2150	673.5100	-0.258%	486,519	+41.086%
2025-06-24	668.6100	676.7900	664.9500	675.2500	+1.661%	605,957	+40.723%
2025-06-23	654.9600	664.5600	646.5050	664.2200	+1.760%	499,297	+43.060%
2025-06-20	658.1000	659.9350	649.3600	652.7300	+0.067%	864,735	+45.578%
2025-06-18	651.7400	660.6300	651.7300	652.2900	+0.012%	478,674	+45.676%
2025-06-17	658.7100	662.8300	651.7500	652.2100	-1.455%	623,885	+45.694%
2025-06-16	661.3900	665.9400	658.2100	661.8400	+1.185%	636,200	+43.574%
2025-06-13	657.2900	662.1800	652.4300	654.0900	-1.915%	682,779	+45.275%
2025-06-12	667.0700	668.6100	661.2900	666.8600	-0.728%	493,233	+42.493%
2025-06-11	672.4800	676.2700	665.3100	671.7500	+0.122%	511,823	+41.456%
2025-06-10	671.8700	673.1950	666.6100	670.9300	+0.157%	457,414	+41.629%
2025-06-09	675.0000	676.7600	669.4500	669.8800	-0.206%	475,388	+41.851%
2025-06-06	672.4700	674.0900	668.9750	671.2600	+1.403%	387,737	+41.559%
2025-06-05	668.8300	670.4200	659.6000	661.9700	-0.477%	638,124	+43.546%
2025-06-04	668.2500	668.8500	664.5500	665.1400	+0.065%	334,642	+42.862%
2025-06-03	663.0200	666.8800	660.7900	664.7100	+0.668%	808,148	+42.954%
2025-06-02	664.5200	665.5542	651.2200	660.3000	-0.662%	629,033	+43.909%
2025-05-30	663.7000	667.2500	657.6550	664.7000	-0.379%	1,042,563	+42.956%
2025-05-29	671.4600	671.4600	661.7201	667.2300	+0.140%	486,331	+42.414%
2025-05-28	673.1400	674.3100	664.8200	666.3000	-0.687%	469,362	+42.613%
2025-05-27	664.5700	673.1000	659.8800	670.9100	+2.435%	564,358	+41.633%
2025-05-23	644.2600	659.9900	637.2100	654.9600	-0.364%	430,832	+45.082%
2025-05-22	659.2200	661.4400	651.4300	657.3500	-0.669%	662,270	+44.555%
2025-05-21	672.3500	675.4900	660.2900	661.7800	-2.687%	627,742	+43.587%
2025-05-20	675.3900	682.4800	675.0600	680.0500	+0.113%	856,710	+39.729%
2025-05-19	671.0100	681.2800	669.9300	679.2800	-0.165%	720,136	+39.888%
2025-05-16	676.3000	682.1200	671.4901	680.4000	+1.154%	460,138	+39.658%
2025-05-15	671.7100	675.6615	668.6200	672.6400	-0.322%	464,522	+41.269%
2025-05-14	677.1000	679.7300	672.9500	674.8100	-0.532%	505,825	+40.814%
2025-05-13	673.2100	684.8400	667.4400	678.4200	+1.444%	812,074	+40.065%
2025-05-12	679.9300	685.4700	666.3150	668.7600	+3.269%	1,083,509	+42.088%
2025-05-09	642.7100	650.9600	641.3944	647.5900	+0.949%	1,298,781	+46.733%
2025-05-08	630.4300	646.9200	628.2295	641.5000	+2.966%	859,975	+48.126%
2025-05-07	618.5900	626.5300	616.5600	623.0200	+1.482%	663,960	+52.520%
2025-05-06	610.4000	620.0150	608.3100	613.9200	-0.430%	603,913	+54.781%
2025-05-05	611.2200	624.0600	611.2200	616.5700	-0.396%	617,051	+54.116%
2025-05-02	621.7500	627.6900	612.9800	619.0200	+1.459%	665,938	+53.506%
2025-05-01	614.4300	619.9400	595.7100	610.1200	+0.836%	1,236,895	+55.745%
2025-04-30	593.1100	606.5050	583.8900	605.0600	+0.385%	1,208,999	+57.047%
2025-04-29	593.4400	604.2700	592.4800	602.7400	+0.946%	699,598	+57.652%
2025-04-28	601.2900	608.0455	593.0150	597.0900	-0.156%	617,228	+59.144%
2025-04-25	599.0200	603.6150	592.0998	598.0200	+0.203%	530,408	+58.896%
2025-04-24	577.6000	598.1900	576.2601	596.8100	+2.755%	903,920	+59.218%
2025-04-23	589.5900	614.8200	577.4100	580.8100	+2.499%	669,841	+63.604%
2025-04-22	555.0000	568.7300	554.2250	566.6500	+3.537%	718,473	+67.693%
2025-04-21	552.0600	556.1448	538.0800	547.2900	-2.444%	496,174	+73.625%
2025-04-17	563.4300	570.5100	560.9900	561.0000	+0.277%	558,227	+69.381%
2025-04-16	559.6100	567.1050	550.5400	559.4500	-1.549%	681,312	+69.851%
2025-04-15	575.5100	576.0265	566.7000	568.2500	-0.239%	441,069	+67.220%
2025-04-14	579.1200	579.1200	558.2500	569.6100	+0.750%	759,767	+66.821%
2025-04-11	554.2400	569.9700	546.2000	565.3700	+0.926%	938,697	+68.072%
2025-04-10	574.8500	578.8900	539.0900	560.1800	-6.026%	1,028,829	+69.629%
2025-04-09	517.4700	604.3500	511.3300	596.1000	+13.439%	2,201,963	+59.408%
2025-04-08	562.0000	569.6900	514.3000	525.4800	-1.161%	1,601,195	+80.831%
2025-04-07	505.1100	549.3300	488.4500	531.6500	+2.788%	1,796,190	+78.732%
2025-04-04	528.5800	538.2700	510.0000	517.2300	-7.090%	2,254,872	+83.715%
2025-04-03	576.1050	584.0206	553.4000	556.7000	-11.492%	1,789,022	+70.690%
2025-04-02	598.8000	630.7600	595.1900	628.9800	+3.135%	785,460	+51.075%
2025-04-01	606.9700	613.9900	598.2364	609.8600	+0.331%	679,742	+55.811%
2025-03-31	590.9000	611.9900	580.9900	607.8500	+1.067%	835,381	+56.326%
2025-03-28	623.7200	625.2200	597.2900	601.4300	-3.965%	812,641	+57.995%
2025-03-27	632.3000	633.1850	621.2500	626.2600	-1.765%	628,200	+51.731%
2025-03-26	649.9400	656.8900	631.8900	637.5100	-2.126%	940,077	+49.053%
2025-03-25	647.7000	652.3900	643.1601	651.3600	+1.366%	888,645	+45.884%
2025-03-24	634.6300	644.8000	632.5550	642.5800	+3.292%	850,065	+47.877%

.dark-mode .fZBbJz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fZBbJz{ color: #333333; background-color: white; border: 2px solid #333333; }PHParker-Hannifin Corporationstock NYSE

PH
Parker-Hannifin Corporation
stock NYSE