Parker-Hannifin Corporation - PH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	746.85	766.2	766.2	766.92	737.7	506,316
October 22, 2025	759.41	741.39	741.39	759.77	740.39	443,068
October 21, 2025	738.13	757.83	757.83	758.32	738.13	409,544
October 20, 2025	740.84	740.01	740.01	745.41	734.72	557,146
October 17, 2025	725.43	733.59	733.59	737.07	722.12	570,200
October 16, 2025	741.68	726.16	726.16	741.68	721.17	1.01M
October 15, 2025	743.07	737.86	737.86	748.51	725.92	646,733
October 14, 2025	717.56	736.48	736.48	743.89	717.02	336,720
October 13, 2025	725.05	728.66	728.66	737.79	722.85	360,500
October 10, 2025	740.11	716.66	716.66	743.32	715.37	596,026
October 09, 2025	755.88	738.74	738.74	756.98	734.57	554,933
October 08, 2025	754.44	753.34	753.34	764.21	747.52	496,816
October 07, 2025	766.21	750.68	750.68	771	746.5	377,705
October 06, 2025	767.06	763.44	763.44	772.14	757.99	408,300
October 03, 2025	761.6	763.23	763.23	769.09	757.39	319,300
October 02, 2025	757.38	758.14	758.14	762.61	753.08	381,957
October 01, 2025	750.31	755.22	755.22	758.89	750.31	381,700
September 30, 2025	754.99	758.15	758.15	758.92	749.84	491,321
September 29, 2025	756.05	753.57	753.57	762.09	749.71	615,702
September 26, 2025	748.78	750.72	750.72	755.54	748	339,945
September 25, 2025	741.52	745.08	745.08	746.75	738.38	402,439
September 24, 2025	760.82	748.76	748.76	763.01	746	393,022
September 23, 2025	761.01	760.17	760.17	770.76	758.3	399,945
September 22, 2025	753.41	759.95	759.95	762.99	750.1	414,800
September 19, 2025	757.93	755.68	755.68	758.72	746.44	791,800
September 18, 2025	744.28	755.7	755.7	758.72	741.32	652,100
September 17, 2025	754.56	738.5	738.5	758.04	730.25	1.08M
September 16, 2025	760	754.05	754.05	760.6	749.17	652,700
September 15, 2025	759.87	759.96	759.96	769.2	758.57	549,842
September 12, 2025	767.52	758.78	758.78	768.63	758.29	463,500
September 11, 2025	764.4	769.67	769.67	779.77	764.4	661,127
September 10, 2025	756.33	765.28	765.28	770.46	756.33	558,825
September 09, 2025	756.04	755.24	755.24	757.23	745.36	419,742
September 08, 2025	759.64	760.18	760.18	762.02	754.45	568,022
September 05, 2025	760.8	758.56	758.56	764.18	748.59	520,124
September 04, 2025	743.68	756.96	756.96	757	742.21	425,129
September 03, 2025	748.87	748.53	748.53	752.54	743.84	389,000
September 02, 2025	746.09	749.93	749.93	750.99	738.89	525,118
August 29, 2025	764.27	759.35	757.55	768.72	756.31	890,900
August 28, 2025	769.6	766.84	765.02	773.3	763.04	637,001
August 27, 2025	758.8	768.1	768.1	768.45	757.89	636,667
August 26, 2025	749.78	761.55	761.55	762.76	746	600,042
August 25, 2025	754.81	750.3	750.3	756.38	749.46	650,355
August 22, 2025	738.12	752.33	752.33	759.5	737.08	725,832
August 21, 2025	739.72	733.05	733.05	740.79	729.73	492,805
August 20, 2025	741.4	742.97	742.97	747.57	734.99	682,300
August 19, 2025	736.55	744.23	744.23	746.98	736.14	940,500
August 18, 2025	730.06	736.2	736.2	737.27	729.36	486,018
August 15, 2025	747.38	729.96	729.96	747.38	728.66	716,422
August 14, 2025	755.7	745.34	745.34	757.7	740.4	695,162
August 13, 2025	757.07	762.05	762.05	763.99	749.39	616,649
August 12, 2025	735	752.04	752.04	752.87	734.38	604,843
August 11, 2025	729.03	730.66	730.66	732.77	724.5	675,810
August 08, 2025	729.49	727.74	727.74	739.07	723.53	820,258
August 07, 2025	729.39	725.36	725.36	729.49	708.18	1.28M
August 06, 2025	712.41	697.13	697.13	712.41	692.02	1.93M
August 05, 2025	720.76	714.88	714.88	726.47	699.89	833,400
August 04, 2025	716.34	719.04	719.04	720.21	713.36	812,936
August 01, 2025	715.17	712.13	712.13	716.91	701.55	903,592
July 31, 2025	728.32	731.9	731.9	737.43	728.32	508,399

Parker-Hannifin Corporation (PH) NYSE