Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
880.00
+6.34 (0.73%)
At close: Dec 5, 2025, 4:00 PM EST
881.49
+1.49 (0.17%)
After-hours: Dec 5, 2025, 7:59 PM EST
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 873.50 | 882.00 | 871.26 | 880.00 | 880.00 | 0.73% | 585,273 |
| Dec 4, 2025 | 869.36 | 879.66 | 863.21 | 873.66 | 873.66 | 0.51% | 425,372 |
| Dec 3, 2025 | 863.10 | 869.52 | 857.90 | 869.20 | 869.20 | 1.19% | 456,482 |
| Dec 2, 2025 | 858.53 | 860.97 | 851.56 | 858.94 | 858.94 | 0.33% | 453,269 |
| Dec 1, 2025 | 855.72 | 865.12 | 852.50 | 856.12 | 856.12 | -0.65% | 424,004 |
| Nov 28, 2025 | 867.55 | 867.69 | 860.30 | 861.70 | 861.70 | 0.02% | 216,892 |
| Nov 26, 2025 | 852.42 | 866.57 | 847.02 | 861.49 | 861.49 | 1.11% | 597,223 |
| Nov 25, 2025 | 844.99 | 855.50 | 838.42 | 852.04 | 852.04 | 1.43% | 753,132 |
| Nov 24, 2025 | 844.75 | 856.60 | 839.38 | 840.02 | 840.02 | 0.05% | 1,137,355 |
| Nov 21, 2025 | 822.90 | 842.59 | 818.44 | 839.57 | 839.57 | 2.46% | 776,642 |
| Nov 20, 2025 | 834.64 | 842.94 | 816.81 | 819.40 | 819.40 | -0.15% | 817,462 |
| Nov 19, 2025 | 817.24 | 826.59 | 814.25 | 820.67 | 820.67 | 0.41% | 595,798 |
| Nov 18, 2025 | 815.20 | 822.97 | 806.22 | 817.30 | 817.30 | -0.45% | 682,126 |
| Nov 17, 2025 | 832.00 | 836.36 | 820.29 | 820.97 | 820.97 | -1.32% | 879,507 |
| Nov 14, 2025 | 832.97 | 841.66 | 828.10 | 831.95 | 831.95 | -1.19% | 1,119,617 |
| Nov 13, 2025 | 849.32 | 856.53 | 839.79 | 841.94 | 841.94 | -1.45% | 970,747 |
| Nov 12, 2025 | 860.96 | 869.36 | 845.40 | 854.32 | 854.32 | -0.42% | 904,435 |
| Nov 11, 2025 | 837.86 | 866.72 | 833.38 | 857.93 | 857.93 | 2.06% | 866,504 |
| Nov 10, 2025 | 845.23 | 850.00 | 822.31 | 840.63 | 840.63 | -0.40% | 862,761 |
| Nov 7, 2025 | 836.00 | 848.95 | 824.68 | 844.01 | 844.01 | 1.18% | 975,505 |
| Nov 6, 2025 | 829.16 | 851.86 | 815.54 | 834.15 | 832.35 | 7.75% | 1,748,699 |
| Nov 5, 2025 | 766.72 | 779.99 | 755.10 | 774.15 | 772.48 | 0.67% | 772,674 |
| Nov 4, 2025 | 762.85 | 771.90 | 758.72 | 768.99 | 767.33 | -0.37% | 611,862 |
| Nov 3, 2025 | 772.83 | 774.81 | 767.00 | 771.88 | 770.21 | -0.12% | 665,602 |
| Oct 31, 2025 | 776.68 | 785.00 | 769.60 | 772.83 | 771.16 | -0.20% | 622,326 |
| Oct 30, 2025 | 770.34 | 792.53 | 769.52 | 774.35 | 772.68 | -0.09% | 476,195 |
| Oct 29, 2025 | 767.43 | 784.38 | 767.20 | 775.03 | 773.36 | 1.05% | 484,232 |
| Oct 28, 2025 | 773.92 | 780.00 | 764.45 | 767.01 | 765.35 | -0.93% | 465,582 |
| Oct 27, 2025 | 778.00 | 780.00 | 769.99 | 774.18 | 772.51 | 0.28% | 515,765 |
| Oct 24, 2025 | 772.00 | 773.66 | 765.69 | 772.00 | 770.33 | 0.76% | 511,927 |
| Oct 23, 2025 | 745.55 | 766.94 | 737.70 | 766.20 | 764.55 | 3.35% | 506,536 |
| Oct 22, 2025 | 759.41 | 759.77 | 740.39 | 741.39 | 739.79 | -2.17% | 443,068 |
| Oct 21, 2025 | 738.13 | 758.32 | 738.13 | 757.83 | 756.19 | 2.41% | 409,544 |
| Oct 20, 2025 | 740.84 | 745.41 | 734.72 | 740.01 | 738.41 | 0.88% | 557,146 |
| Oct 17, 2025 | 725.43 | 737.07 | 722.12 | 733.59 | 732.01 | 1.02% | 570,199 |
| Oct 16, 2025 | 741.68 | 741.68 | 721.17 | 726.16 | 724.59 | -1.59% | 1,014,772 |
| Oct 15, 2025 | 743.07 | 748.51 | 725.92 | 737.86 | 736.27 | 0.19% | 646,733 |
| Oct 14, 2025 | 717.56 | 743.89 | 717.02 | 736.48 | 734.89 | 1.07% | 336,720 |
| Oct 13, 2025 | 725.05 | 737.79 | 722.85 | 728.66 | 727.09 | 1.67% | 360,490 |
| Oct 10, 2025 | 740.11 | 743.32 | 715.37 | 716.66 | 715.11 | -2.99% | 596,026 |
| Oct 9, 2025 | 755.88 | 756.98 | 734.57 | 738.74 | 737.15 | -1.94% | 554,933 |
| Oct 8, 2025 | 754.44 | 764.21 | 747.52 | 753.34 | 751.71 | 0.35% | 496,816 |
| Oct 7, 2025 | 766.21 | 771.00 | 746.50 | 750.68 | 749.06 | -1.67% | 377,705 |
| Oct 6, 2025 | 767.06 | 772.14 | 757.99 | 763.44 | 761.79 | 0.03% | 408,285 |
| Oct 3, 2025 | 761.60 | 769.09 | 757.39 | 763.23 | 761.58 | 0.67% | 319,260 |
| Oct 2, 2025 | 757.38 | 762.61 | 753.08 | 758.14 | 756.50 | 0.39% | 381,957 |
| Oct 1, 2025 | 750.31 | 758.89 | 750.31 | 755.22 | 753.59 | -0.39% | 381,693 |
| Sep 30, 2025 | 754.99 | 758.92 | 749.84 | 758.15 | 756.51 | 0.61% | 491,321 |
| Sep 29, 2025 | 756.05 | 762.09 | 749.71 | 753.57 | 751.94 | 0.38% | 615,702 |
| Sep 26, 2025 | 748.78 | 755.54 | 748.00 | 750.72 | 749.10 | 0.76% | 339,945 |
| Sep 25, 2025 | 741.52 | 746.75 | 738.38 | 745.08 | 743.47 | -0.49% | 402,439 |
| Sep 24, 2025 | 760.82 | 763.01 | 746.00 | 748.76 | 747.14 | -1.50% | 393,022 |
| Sep 23, 2025 | 761.01 | 770.76 | 758.30 | 760.17 | 758.53 | 0.03% | 399,945 |
| Sep 22, 2025 | 753.41 | 762.99 | 750.10 | 759.95 | 758.31 | 0.57% | 414,760 |
| Sep 19, 2025 | 757.93 | 758.72 | 746.44 | 755.68 | 754.05 | - | 791,769 |
| Sep 18, 2025 | 744.28 | 758.72 | 741.32 | 755.70 | 754.07 | 2.33% | 652,221 |
| Sep 17, 2025 | 754.56 | 758.04 | 730.25 | 738.50 | 736.91 | -2.06% | 1,083,553 |
| Sep 16, 2025 | 760.00 | 760.60 | 749.17 | 754.05 | 752.42 | -0.78% | 652,687 |
| Sep 15, 2025 | 759.87 | 769.20 | 758.57 | 759.96 | 758.32 | 0.16% | 549,842 |
| Sep 12, 2025 | 767.52 | 768.63 | 758.29 | 758.78 | 757.14 | -1.41% | 463,463 |
| Sep 11, 2025 | 764.40 | 779.77 | 764.40 | 769.67 | 768.01 | 0.57% | 661,127 |
| Sep 10, 2025 | 756.33 | 770.46 | 756.33 | 765.28 | 763.63 | 1.33% | 558,825 |
| Sep 9, 2025 | 756.04 | 757.23 | 745.36 | 755.24 | 753.61 | -0.65% | 419,742 |
| Sep 8, 2025 | 759.64 | 762.02 | 754.45 | 760.18 | 758.54 | 0.21% | 568,022 |
| Sep 5, 2025 | 760.81 | 764.18 | 748.59 | 758.56 | 756.92 | 0.21% | 520,370 |
| Sep 4, 2025 | 743.68 | 757.00 | 742.21 | 756.96 | 755.33 | 1.13% | 425,129 |
| Sep 3, 2025 | 748.87 | 752.54 | 743.84 | 748.53 | 746.91 | -0.19% | 388,975 |
| Sep 2, 2025 | 746.09 | 750.99 | 738.89 | 749.93 | 748.31 | -1.24% | 525,118 |
| Aug 29, 2025 | 764.27 | 768.72 | 756.31 | 759.35 | 755.92 | -0.98% | 890,875 |
| Aug 28, 2025 | 769.60 | 773.30 | 763.04 | 766.84 | 763.37 | -0.16% | 637,001 |
| Aug 27, 2025 | 758.80 | 768.45 | 757.89 | 768.10 | 764.63 | 0.86% | 636,667 |
| Aug 26, 2025 | 749.78 | 762.76 | 746.00 | 761.55 | 758.11 | 1.50% | 712,906 |
| Aug 25, 2025 | 754.81 | 756.38 | 749.46 | 750.30 | 746.91 | -0.27% | 650,355 |
| Aug 22, 2025 | 738.12 | 759.50 | 737.08 | 752.33 | 748.93 | 2.63% | 725,832 |
| Aug 21, 2025 | 739.72 | 740.79 | 729.73 | 733.05 | 729.73 | -1.34% | 492,805 |
| Aug 20, 2025 | 741.40 | 747.57 | 734.99 | 742.97 | 739.61 | -0.17% | 682,299 |
| Aug 19, 2025 | 736.55 | 746.98 | 736.14 | 744.23 | 740.86 | 1.09% | 940,455 |
| Aug 18, 2025 | 730.06 | 737.27 | 729.36 | 736.20 | 732.87 | 0.85% | 486,018 |
| Aug 15, 2025 | 747.38 | 747.38 | 728.66 | 729.96 | 726.66 | -2.06% | 716,422 |
| Aug 14, 2025 | 755.70 | 757.70 | 740.40 | 745.34 | 741.97 | -2.19% | 695,162 |
| Aug 13, 2025 | 757.07 | 763.99 | 749.39 | 762.05 | 758.60 | 1.33% | 616,649 |
| Aug 12, 2025 | 735.00 | 752.87 | 734.38 | 752.04 | 748.64 | 2.93% | 604,843 |
| Aug 11, 2025 | 729.03 | 732.77 | 724.50 | 730.66 | 727.36 | 0.40% | 675,810 |
| Aug 8, 2025 | 729.49 | 739.07 | 723.53 | 727.74 | 724.45 | 0.33% | 820,258 |
| Aug 7, 2025 | 729.39 | 729.49 | 708.18 | 725.36 | 722.08 | 4.05% | 1,277,959 |
| Aug 6, 2025 | 712.41 | 712.41 | 692.02 | 697.13 | 693.98 | -2.48% | 1,928,187 |
| Aug 5, 2025 | 720.76 | 726.47 | 699.89 | 714.88 | 711.65 | -0.58% | 833,375 |
| Aug 4, 2025 | 716.34 | 720.21 | 713.36 | 719.04 | 715.79 | 0.97% | 812,936 |
| Aug 1, 2025 | 715.17 | 716.91 | 701.55 | 712.13 | 708.91 | -2.70% | 903,592 |
| Jul 31, 2025 | 728.32 | 737.43 | 728.32 | 731.90 | 728.59 | -0.02% | 508,399 |
| Jul 30, 2025 | 737.20 | 738.33 | 726.25 | 732.03 | 728.72 | -0.39% | 718,280 |
| Jul 29, 2025 | 744.27 | 744.61 | 731.92 | 734.86 | 731.54 | -0.57% | 686,271 |
| Jul 28, 2025 | 740.36 | 745.35 | 736.07 | 739.06 | 735.72 | 0.03% | 446,116 |
| Jul 25, 2025 | 731.46 | 740.83 | 726.14 | 738.82 | 735.48 | 1.26% | 499,924 |
| Jul 24, 2025 | 728.80 | 734.49 | 725.28 | 729.62 | 726.32 | 0.20% | 620,369 |
| Jul 23, 2025 | 725.50 | 729.72 | 718.20 | 728.17 | 724.88 | 0.98% | 548,411 |
| Jul 22, 2025 | 708.85 | 722.49 | 705.67 | 721.12 | 717.86 | 1.39% | 534,533 |
| Jul 21, 2025 | 724.19 | 724.19 | 711.03 | 711.22 | 708.00 | -1.57% | 389,638 |
| Jul 18, 2025 | 725.92 | 727.30 | 719.11 | 722.58 | 719.31 | -0.09% | 485,924 |
| Jul 17, 2025 | 710.25 | 723.91 | 708.18 | 723.26 | 719.99 | 1.84% | 543,125 |