Parker-Hannifin Corporation (PH) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1078.87 | 1089.35 | 1072.47 | 1073.87 | +0.38% | 823,500 |
| 2026-08-06 | 1076.00 | 1099.94 | 1057.00 | 1069.80 | +7.31% | 1,437,000 |
| 2026-08-05 | 991.01 | 1009.86 | 986.79 | 996.90 | +0.43% | 1,157,200 |
| 2026-08-04 | 1004.21 | 1005.75 | 974.04 | 992.65 | -0.49% | 1,013,100 |
| 2026-08-03 | 976.89 | 998.04 | 972.49 | 997.52 | +2.15% | 505,600 |
| 2026-07-31 | 971.04 | 980.44 | 959.92 | 976.53 | +1.43% | 477,000 |
| 2026-07-30 | 961.93 | 968.04 | 946.07 | 962.79 | +1.23% | 664,700 |
| 2026-07-29 | 984.93 | 984.93 | 942.32 | 951.07 | -4.03% | 548,600 |
| 2026-07-28 | 995.07 | 998.00 | 976.73 | 990.96 | +0.37% | 610,900 |
| 2026-07-27 | 991.57 | 998.97 | 975.49 | 987.31 | -0.02% | 541,100 |
| 2026-07-24 | 989.20 | 1000.72 | 977.15 | 987.54 | +0.21% | 696,800 |
| 2026-07-23 | 963.60 | 986.28 | 963.44 | 985.48 | +1.52% | 636,600 |
| 2026-07-22 | 967.99 | 975.00 | 962.80 | 970.77 | +1.17% | 330,000 |
| 2026-07-21 | 966.21 | 971.11 | 948.55 | 959.58 | +0.92% | 502,100 |
| 2026-07-20 | 956.01 | 964.00 | 942.24 | 950.79 | -0.25% | 520,400 |
| 2026-07-17 | 945.92 | 972.26 | 934.38 | 953.21 | -0.54% | 591,200 |
| 2026-07-16 | 949.97 | 977.40 | 947.08 | 958.34 | +0.57% | 760,300 |
| 2026-07-15 | 959.23 | 964.00 | 941.87 | 952.95 | -1.20% | 732,100 |
| 2026-07-14 | 963.02 | 966.48 | 953.10 | 964.55 | +1.40% | 409,100 |
| 2026-07-13 | 958.99 | 966.09 | 948.82 | 951.26 | -1.04% | 333,700 |
| 2026-07-10 | 948.05 | 964.68 | 944.96 | 961.27 | +1.27% | 440,500 |
| 2026-07-09 | 953.77 | 957.75 | 941.36 | 949.17 | +1.07% | 491,800 |
| 2026-07-08 | 946.17 | 950.89 | 932.38 | 939.13 | -1.92% | 682,200 |
| 2026-07-07 | 968.76 | 971.61 | 929.34 | 957.51 | -1.43% | 584,500 |
| 2026-07-06 | 962.97 | 971.96 | 961.81 | 971.36 | +0.88% | 447,300 |
| 2026-07-02 | 976.51 | 976.88 | 951.68 | 962.89 | -0.10% | 408,400 |
| 2026-07-01 | 973.35 | 979.60 | 959.59 | 963.81 | -1.46% | 579,600 |
| 2026-06-30 | 975.72 | 981.00 | 965.45 | 978.12 | +1.49% | 622,500 |
| 2026-06-29 | 963.73 | 973.66 | 955.48 | 963.79 | -0.53% | 570,600 |
| 2026-06-26 | 982.40 | 982.40 | 965.58 | 968.92 | -2.12% | 1,229,900 |
| 2026-06-25 | 967.55 | 1003.79 | 962.13 | 989.91 | +3.00% | 434,600 |
| 2026-06-24 | 947.55 | 973.62 | 947.07 | 961.09 | +1.43% | 607,400 |
| 2026-06-23 | 938.76 | 957.56 | 930.20 | 947.58 | -1.51% | 613,300 |
| 2026-06-22 | 955.00 | 963.41 | 949.34 | 962.14 | +0.93% | 659,700 |
| 2026-06-18 | 957.27 | 964.98 | 949.10 | 953.27 | +0.77% | 1,020,000 |
| 2026-06-17 | 935.28 | 958.54 | 932.04 | 945.97 | +0.79% | 845,300 |
| 2026-06-16 | 928.11 | 946.44 | 921.93 | 938.51 | +2.14% | 601,600 |
| 2026-06-15 | 923.27 | 932.99 | 918.34 | 918.86 | +1.70% | 784,400 |
| 2026-06-12 | 911.37 | 913.52 | 896.02 | 903.48 | +0.12% | 553,600 |
| 2026-06-11 | 884.44 | 904.11 | 880.82 | 902.37 | +3.06% | 515,100 |
| 2026-06-10 | 902.90 | 916.18 | 875.60 | 875.60 | -3.31% | 662,800 |
| 2026-06-09 | 891.25 | 906.75 | 883.79 | 905.53 | +2.54% | 729,600 |
| 2026-06-08 | 887.46 | 892.52 | 878.06 | 883.14 | +0.09% | 591,500 |
| 2026-06-05 | 874.79 | 898.98 | 871.94 | 882.34 | +1.16% | 1,015,700 |
| 2026-06-04 | 859.37 | 873.66 | 854.75 | 872.23 | +2.52% | 799,800 |
| 2026-06-03 | 835.99 | 858.84 | 834.09 | 850.76 | +1.73% | 1,264,300 |
| 2026-06-02 | 828.28 | 839.33 | 822.10 | 836.32 | +1.58% | 1,104,100 |
| 2026-06-01 | 840.20 | 840.97 | 815.01 | 823.30 | -2.53% | 1,638,500 |
| 2026-05-29 | 848.20 | 856.84 | 843.92 | 844.63 | -0.96% | 1,021,200 |
| 2026-05-28 | 852.00 | 856.82 | 839.51 | 852.81 | -0.45% | 737,900 |
| 2026-05-27 | 872.00 | 875.46 | 850.44 | 856.68 | -1.31% | 676,600 |
| 2026-05-26 | 872.38 | 880.00 | 858.50 | 868.03 | +0.12% | 780,200 |
| 2026-05-22 | 871.94 | 877.78 | 861.05 | 866.96 | +0.26% | 702,900 |
| 2026-05-21 | 854.77 | 878.70 | 844.00 | 864.73 | +0.62% | 733,000 |
| 2026-05-20 | 859.12 | 863.10 | 847.46 | 859.44 | +0.81% | 790,400 |
| 2026-05-19 | 859.89 | 860.36 | 839.15 | 852.56 | -0.68% | 660,000 |
| 2026-05-18 | 860.28 | 865.47 | 853.40 | 858.43 | -0.50% | 583,800 |
| 2026-05-15 | 871.57 | 878.69 | 855.82 | 862.72 | -2.01% | 677,500 |
| 2026-05-14 | 889.09 | 894.31 | 877.57 | 880.43 | -0.22% | 544,700 |
| 2026-05-13 | 877.85 | 886.97 | 877.07 | 882.37 | +0.12% | 675,200 |
| 2026-05-12 | 876.05 | 887.73 | 866.00 | 881.34 | +0.80% | 827,500 |
| 2026-05-11 | 871.18 | 880.25 | 862.69 | 874.36 | -0.51% | 687,200 |
| 2026-05-08 | 891.99 | 892.50 | 875.07 | 878.83 | -0.90% | 753,900 |
| 2026-05-07 | 904.46 | 906.45 | 882.42 | 886.85 | -1.75% | 757,100 |
| 2026-05-06 | 891.52 | 911.96 | 891.52 | 902.66 | +3.43% | 910,300 |
| 2026-05-05 | 873.15 | 881.04 | 866.47 | 872.69 | +0.57% | 724,000 |
| 2026-05-04 | 880.33 | 880.33 | 860.49 | 867.75 | -1.64% | 1,167,300 |
| 2026-05-01 | 904.44 | 909.24 | 874.03 | 882.23 | -2.99% | 1,608,000 |
| 2026-04-30 | 896.00 | 921.98 | 880.00 | 909.42 | -4.02% | 2,029,700 |
| 2026-04-29 | 965.51 | 970.46 | 944.44 | 947.50 | -1.53% | 722,900 |
| 2026-04-28 | 972.94 | 977.65 | 961.72 | 962.26 | -1.24% | 525,200 |
| 2026-04-27 | 973.04 | 979.63 | 959.15 | 974.34 | -0.01% | 453,900 |
| 2026-04-24 | 971.10 | 985.26 | 966.94 | 974.47 | +0.06% | 447,600 |
| 2026-04-23 | 962.66 | 984.90 | 954.61 | 973.88 | +2.04% | 615,400 |
| 2026-04-22 | 981.57 | 983.69 | 948.79 | 954.43 | -1.88% | 750,100 |
| 2026-04-21 | 998.63 | 1001.28 | 964.80 | 972.69 | -2.38% | 576,300 |
| 2026-04-20 | 980.03 | 997.33 | 977.28 | 996.44 | +0.77% | 399,800 |
| 2026-04-17 | 1029.00 | 1029.00 | 977.58 | 988.80 | +3.32% | 728,900 |
| 2026-04-16 | 967.54 | 971.93 | 951.12 | 957.00 | -0.70% | 479,500 |
| 2026-04-15 | 982.21 | 985.41 | 954.40 | 963.76 | -2.16% | 529,400 |
| 2026-04-14 | 995.00 | 997.42 | 983.01 | 985.00 | -0.45% | 530,000 |
| 2026-04-13 | 982.56 | 991.70 | 972.59 | 989.49 | +0.53% | 435,500 |
| 2026-04-10 | 986.43 | 989.99 | 978.97 | 984.23 | +0.13% | 511,500 |
| 2026-04-09 | 964.03 | 991.59 | 964.03 | 982.99 | +1.75% | 559,700 |
| 2026-04-08 | 950.81 | 978.23 | 950.81 | 966.05 | +5.81% | 625,800 |
| 2026-04-07 | 907.18 | 918.77 | 902.85 | 912.97 | +0.10% | 455,800 |
| 2026-04-06 | 907.24 | 912.12 | 899.94 | 912.10 | +0.44% | 300,600 |
| 2026-04-02 | 900.84 | 923.53 | 891.18 | 908.06 | -1.38% | 358,500 |
| 2026-04-01 | 905.51 | 929.00 | 903.99 | 920.77 | +2.85% | 690,700 |
| 2026-03-31 | 877.21 | 895.68 | 868.32 | 895.24 | +3.92% | 1,072,600 |
| 2026-03-30 | 897.38 | 899.70 | 858.72 | 861.48 | -3.03% | 787,400 |
| 2026-03-27 | 900.08 | 905.33 | 884.96 | 888.44 | -1.44% | 613,400 |
| 2026-03-26 | 914.77 | 920.25 | 899.09 | 901.46 | -2.18% | 772,500 |
| 2026-03-25 | 936.05 | 940.00 | 915.54 | 921.56 | -0.33% | 971,400 |
| 2026-03-24 | 889.54 | 929.79 | 883.84 | 924.58 | +2.04% | 1,130,700 |
| 2026-03-23 | 921.68 | 932.16 | 905.92 | 906.06 | +1.30% | 1,031,500 |
| 2026-03-20 | 897.76 | 906.44 | 882.35 | 894.41 | -0.62% | 904,800 |
| 2026-03-19 | 898.89 | 907.01 | 887.29 | 900.01 | -1.36% | 624,400 |
| 2026-03-18 | 910.47 | 921.43 | 898.68 | 912.40 | +2.14% | 1,013,200 |
| 2026-03-17 | 903.20 | 906.00 | 881.95 | 893.31 | -0.15% | 764,300 |
| 2026-03-16 | 901.75 | 904.35 | 887.00 | 894.64 | +0.54% | 924,100 |
| 2026-03-13 | 906.42 | 914.00 | 888.00 | 889.86 | -1.36% | 877,800 |
| 2026-03-12 | 927.33 | 929.50 | 901.27 | 902.17 | -4.07% | 771,100 |
| 2026-03-11 | 945.76 | 949.83 | 930.35 | 940.48 | -1.04% | 531,500 |
| 2026-03-10 | 930.51 | 960.45 | 928.00 | 950.39 | +1.95% | 959,800 |
| 2026-03-09 | 900.88 | 933.41 | 900.00 | 932.17 | +0.91% | 1,349,500 |
| 2026-03-06 | 945.74 | 945.74 | 917.53 | 923.72 | -4.32% | 1,250,700 |
| 2026-03-05 | 978.77 | 986.54 | 949.82 | 965.42 | -2.26% | 1,003,900 |
| 2026-03-04 | 990.88 | 995.18 | 976.80 | 987.79 | -0.09% | 645,900 |
| 2026-03-03 | 990.41 | 997.50 | 968.79 | 988.67 | -2.25% | 962,100 |
| 2026-03-02 | 1001.54 | 1015.32 | 994.48 | 1011.41 | +0.22% | 713,300 |
| 2026-02-27 | 999.94 | 1010.90 | 993.44 | 1009.18 | -0.57% | 1,065,800 |
| 2026-02-26 | 1014.75 | 1019.94 | 999.75 | 1014.97 | +0.31% | 459,900 |
| 2026-02-25 | 1027.46 | 1034.96 | 1007.17 | 1011.80 | -1.10% | 514,900 |
| 2026-02-24 | 1013.00 | 1026.29 | 1006.59 | 1023.02 | +1.39% | 432,900 |
| 2026-02-23 | 1014.51 | 1022.08 | 998.26 | 1008.97 | -1.30% | 720,600 |
| 2026-02-20 | 1008.00 | 1024.58 | 1000.97 | 1022.23 | +0.97% | 690,100 |
| 2026-02-19 | 993.60 | 1013.16 | 993.60 | 1012.44 | +1.50% | 580,200 |
| 2026-02-18 | 1012.01 | 1015.00 | 993.08 | 997.50 | -1.23% | 578,900 |
| 2026-02-17 | 999.55 | 1014.66 | 990.33 | 1009.93 | +0.82% | 601,400 |
| 2026-02-13 | 986.90 | 1009.53 | 983.02 | 1001.75 | +1.99% | 582,400 |
| 2026-02-12 | 1000.52 | 1012.26 | 975.60 | 982.21 | -1.37% | 603,200 |
| 2026-02-11 | 1000.00 | 1012.49 | 991.69 | 995.83 | +0.43% | 753,100 |
| 2026-02-10 | 980.59 | 992.08 | 974.66 | 991.57 | +1.30% | 753,400 |
| 2026-02-09 | 971.71 | 987.35 | 971.50 | 978.87 | +0.24% | 490,900 |
| 2026-02-06 | 977.54 | 989.13 | 972.17 | 976.49 | +0.92% | 629,500 |
| 2026-02-05 | 960.46 | 971.64 | 947.97 | 967.62 | -0.04% | 886,800 |
| 2026-02-04 | 971.94 | 979.44 | 960.33 | 967.99 | +0.38% | 956,500 |
| 2026-02-03 | 955.27 | 972.80 | 952.22 | 964.33 | +1.30% | 765,200 |
| 2026-02-02 | 935.75 | 954.00 | 933.40 | 952.00 | +1.73% | 870,200 |
| 2026-01-30 | 949.71 | 954.17 | 928.00 | 935.84 | -1.32% | 865,100 |
| 2026-01-29 | 936.54 | 965.00 | 933.05 | 948.40 | +3.51% | 1,177,600 |
| 2026-01-28 | 922.25 | 926.39 | 911.40 | 916.27 | -1.05% | 1,293,000 |
| 2026-01-27 | 935.91 | 939.98 | 925.61 | 925.97 | -0.76% | 678,200 |
| 2026-01-26 | 928.73 | 938.68 | 928.02 | 933.05 | +0.55% | 554,900 |
| 2026-01-23 | 938.51 | 945.85 | 923.51 | 927.99 | -1.20% | 442,400 |
| 2026-01-22 | 952.55 | 954.30 | 938.67 | 939.27 | -0.64% | 578,300 |
| 2026-01-21 | 937.04 | 952.76 | 930.96 | 945.29 | +1.70% | 687,300 |
| 2026-01-20 | 926.07 | 937.47 | 923.00 | 929.49 | -1.57% | 676,600 |
| 2026-01-16 | 949.80 | 950.00 | 936.27 | 944.27 | -0.03% | 837,800 |
| 2026-01-15 | 939.44 | 950.00 | 939.44 | 944.58 | +0.89% | 623,500 |
| 2026-01-14 | 937.02 | 937.02 | 925.14 | 936.21 | -0.23% | 606,000 |
| 2026-01-13 | 928.77 | 939.97 | 928.00 | 938.35 | +1.01% | 520,700 |
| 2026-01-12 | 918.72 | 930.47 | 914.40 | 928.94 | +0.86% | 480,800 |
| 2026-01-09 | 912.79 | 930.00 | 912.79 | 920.99 | +1.60% | 627,100 |
| 2026-01-08 | 909.33 | 918.67 | 899.72 | 906.47 | -0.21% | 573,900 |
| 2026-01-07 | 928.81 | 933.33 | 903.84 | 908.39 | -2.19% | 639,700 |
| 2026-01-06 | 914.66 | 931.39 | 900.01 | 928.76 | +2.41% | 687,100 |
| 2026-01-05 | 898.59 | 917.67 | 893.49 | 906.89 | +1.44% | 632,300 |
| 2026-01-02 | 881.61 | 894.65 | 876.02 | 893.98 | +1.71% | 300,400 |
| 2025-12-31 | 888.32 | 894.16 | 878.60 | 878.96 | -1.11% | 281,700 |
| 2025-12-30 | 891.79 | 896.01 | 887.28 | 888.82 | -0.19% | 329,500 |
| 2025-12-29 | 887.14 | 893.14 | 886.01 | 890.55 | +0.28% | 439,500 |
| 2025-12-26 | 888.36 | 889.84 | 883.51 | 888.08 | +0.04% | 126,300 |
| 2025-12-24 | 885.81 | 889.49 | 884.45 | 887.76 | +0.07% | 118,800 |
| 2025-12-23 | 886.07 | 888.74 | 880.59 | 887.14 | +0.08% | 311,100 |
| 2025-12-22 | 877.08 | 888.83 | 876.41 | 886.47 | +1.33% | 392,800 |
| 2025-12-19 | 866.49 | 875.48 | 866.42 | 874.81 | +0.79% | 1,643,200 |
| 2025-12-18 | 871.68 | 876.76 | 865.47 | 867.95 | +0.55% | 699,900 |
| 2025-12-17 | 875.53 | 879.92 | 862.29 | 863.19 | -1.29% | 657,000 |
| 2025-12-16 | 883.05 | 885.61 | 869.20 | 874.49 | -1.02% | 653,800 |
| 2025-12-15 | 890.00 | 892.34 | 881.58 | 883.47 | -0.16% | 593,800 |
| 2025-12-12 | 903.35 | 908.35 | 881.88 | 884.87 | -1.59% | 517,000 |
| 2025-12-11 | 889.18 | 901.31 | 885.25 | 899.13 | +1.11% | 760,200 |
| 2025-12-10 | 866.95 | 893.47 | 862.50 | 889.25 | +3.05% | 677,600 |
| 2025-12-09 | 879.08 | 883.99 | 861.90 | 862.93 | -1.90% | 523,100 |
| 2025-12-08 | 878.92 | 888.82 | 876.76 | 879.67 | -0.04% | 655,600 |
| 2025-12-05 | 873.50 | 882.00 | 871.26 | 880.00 | +0.73% | 592,300 |
| 2025-12-04 | 869.36 | 879.66 | 863.21 | 873.66 | +0.51% | 427,400 |
| 2025-12-03 | 863.10 | 869.52 | 857.90 | 869.20 | +1.19% | 456,500 |
| 2025-12-02 | 858.53 | 860.97 | 851.56 | 858.94 | +0.33% | 453,300 |
| 2025-12-01 | 855.72 | 865.12 | 852.50 | 856.12 | -0.65% | 466,600 |
| 2025-11-28 | 867.55 | 867.69 | 860.30 | 861.70 | +0.02% | 223,300 |
| 2025-11-26 | 852.42 | 866.57 | 847.02 | 861.49 | +1.11% | 642,000 |
| 2025-11-25 | 844.99 | 855.50 | 838.42 | 852.04 | +1.43% | 765,700 |
| 2025-11-24 | 844.75 | 856.60 | 839.38 | 840.02 | +0.05% | 1,156,300 |
| 2025-11-21 | 822.90 | 842.59 | 818.44 | 839.57 | +2.46% | 776,600 |
| 2025-11-20 | 834.64 | 842.94 | 816.81 | 819.40 | -0.15% | 817,300 |
| 2025-11-19 | 817.24 | 826.59 | 814.25 | 820.67 | +0.41% | 595,800 |
| 2025-11-18 | 815.20 | 822.97 | 806.22 | 817.30 | -0.45% | 682,000 |
| 2025-11-17 | 832.00 | 836.36 | 820.29 | 820.97 | -1.32% | 879,300 |
| 2025-11-14 | 832.97 | 841.66 | 828.10 | 831.95 | -1.19% | 1,119,600 |
| 2025-11-13 | 849.32 | 856.53 | 839.79 | 841.94 | -1.45% | 970,700 |
| 2025-11-12 | 860.96 | 869.36 | 845.40 | 854.32 | -0.42% | 904,400 |
| 2025-11-11 | 837.86 | 866.72 | 833.38 | 857.93 | +2.06% | 866,500 |
| 2025-11-10 | 845.23 | 850.00 | 822.31 | 840.63 | -0.40% | 862,700 |
| 2025-11-07 | 836.00 | 848.95 | 824.68 | 844.01 | +1.18% | 975,400 |
| 2025-11-06 | 829.16 | 851.86 | 815.54 | 834.15 | +7.75% | 1,748,600 |
| 2025-11-05 | 766.72 | 779.99 | 755.10 | 774.15 | +0.67% | 772,600 |
| 2025-11-04 | 762.85 | 771.90 | 758.72 | 768.99 | -0.37% | 611,800 |
| 2025-11-03 | 772.83 | 774.81 | 767.00 | 771.88 | -0.12% | 665,600 |
| 2025-10-31 | 776.68 | 785.00 | 769.60 | 772.83 | -0.20% | 622,300 |
| 2025-10-30 | 770.34 | 792.53 | 769.52 | 774.35 | -0.09% | 476,000 |
| 2025-10-29 | 767.43 | 784.38 | 767.20 | 775.03 | +1.05% | 484,200 |
| 2025-10-28 | 773.92 | 780.00 | 764.45 | 767.01 | -0.93% | 465,300 |
| 2025-10-27 | 778.00 | 780.00 | 769.98 | 774.18 | +0.28% | 515,700 |
| 2025-10-24 | 772.00 | 773.66 | 765.69 | 772.00 | +0.76% | 511,900 |
| 2025-10-23 | 745.55 | 766.94 | 737.70 | 766.20 | +3.35% | 506,400 |
| 2025-10-22 | 759.41 | 759.77 | 740.39 | 741.39 | -2.17% | 442,900 |
| 2025-10-21 | 738.13 | 758.32 | 738.13 | 757.83 | +2.41% | 409,500 |
| 2025-10-20 | 740.84 | 745.41 | 734.72 | 740.01 | +0.88% | 557,100 |
| 2025-10-17 | 725.43 | 737.07 | 722.12 | 733.59 | +1.02% | 570,200 |
| 2025-10-16 | 741.68 | 741.68 | 721.17 | 726.16 | -1.59% | 1,014,800 |
| 2025-10-15 | 743.07 | 748.51 | 725.92 | 737.86 | +0.19% | 646,700 |
| 2025-10-14 | 717.56 | 743.89 | 717.02 | 736.48 | +1.07% | 336,700 |
| 2025-10-13 | 725.05 | 737.79 | 722.85 | 728.66 | +1.67% | 360,500 |
| 2025-10-10 | 740.11 | 743.32 | 715.37 | 716.66 | -2.99% | 596,000 |
| 2025-10-09 | 755.88 | 756.98 | 734.57 | 738.74 | -1.94% | 554,900 |
| 2025-10-08 | 754.44 | 764.21 | 747.52 | 753.34 | +0.35% | 496,800 |
| 2025-10-07 | 766.21 | 771.00 | 746.50 | 750.68 | -1.67% | 377,500 |
| 2025-10-06 | 767.06 | 772.14 | 757.99 | 763.44 | +0.03% | 408,300 |
| 2025-10-03 | 761.60 | 769.09 | 757.39 | 763.23 | +0.67% | 319,300 |
| 2025-10-02 | 757.38 | 762.61 | 753.08 | 758.14 | +0.39% | 381,900 |
| 2025-10-01 | 750.31 | 758.89 | 750.31 | 755.22 | -0.39% | 381,700 |
| 2025-09-30 | 754.99 | 758.92 | 749.84 | 758.15 | +0.61% | 491,200 |
| 2025-09-29 | 756.05 | 762.09 | 749.71 | 753.57 | +0.38% | 615,700 |
| 2025-09-26 | 748.78 | 755.54 | 748.00 | 750.72 | +0.76% | 339,900 |
| 2025-09-25 | 741.52 | 746.75 | 738.38 | 745.08 | -0.49% | 402,400 |
| 2025-09-24 | 760.82 | 763.01 | 746.00 | 748.76 | -1.50% | 393,000 |
| 2025-09-23 | 761.01 | 770.76 | 758.30 | 760.17 | +0.03% | 399,900 |
| 2025-09-22 | 753.41 | 762.99 | 750.10 | 759.95 | +0.57% | 414,800 |
| 2025-09-19 | 757.93 | 758.72 | 746.44 | 755.68 | -0.00% | 791,800 |
| 2025-09-18 | 744.28 | 758.72 | 741.32 | 755.70 | +2.33% | 652,100 |
| 2025-09-17 | 754.56 | 758.04 | 730.25 | 738.50 | -2.06% | 1,083,500 |
| 2025-09-16 | 760.00 | 760.60 | 749.17 | 754.05 | -0.78% | 652,700 |
| 2025-09-15 | 759.87 | 769.20 | 758.57 | 759.96 | +0.16% | 549,800 |
| 2025-09-12 | 767.52 | 768.63 | 758.29 | 758.78 | -1.41% | 463,500 |
| 2025-09-11 | 764.40 | 779.77 | 764.40 | 769.67 | +0.57% | 661,100 |
| 2025-09-10 | 756.33 | 770.46 | 756.33 | 765.28 | +1.33% | 558,800 |
| 2025-09-09 | 756.04 | 757.23 | 745.36 | 755.24 | -0.65% | 419,600 |
| 2025-09-08 | 759.64 | 762.02 | 754.45 | 760.18 | +0.21% | 567,900 |
| 2025-09-05 | 760.81 | 764.18 | 748.59 | 758.56 | +0.21% | 520,200 |
| 2025-09-04 | 743.68 | 757.00 | 742.21 | 756.96 | +1.13% | 425,100 |
| 2025-09-03 | 748.87 | 752.54 | 743.84 | 748.53 | -0.19% | 389,000 |
| 2025-09-02 | 746.09 | 750.99 | 738.89 | 749.93 | -1.24% | 525,100 |
| 2025-08-29 | 764.27 | 768.72 | 756.31 | 759.35 | -0.98% | 890,900 |
| 2025-08-28 | 769.60 | 773.30 | 763.04 | 766.84 | -0.16% | 636,800 |
| 2025-08-27 | 758.80 | 768.45 | 757.89 | 768.10 | +0.86% | 636,500 |
| 2025-08-26 | 749.78 | 762.76 | 746.00 | 761.55 | +1.50% | 712,900 |
| 2025-08-25 | 754.81 | 756.38 | 749.46 | 750.30 | -0.27% | 650,300 |
| 2025-08-22 | 738.12 | 759.50 | 737.08 | 752.33 | +2.63% | 725,800 |
| 2025-08-21 | 739.72 | 740.79 | 729.73 | 733.05 | -1.34% | 492,800 |
| 2025-08-20 | 741.40 | 747.57 | 734.99 | 742.97 | -0.17% | 682,300 |
| 2025-08-19 | 736.55 | 746.98 | 736.14 | 744.23 | +1.09% | 940,500 |
| 2025-08-18 | 730.06 | 737.27 | 729.36 | 736.20 | +0.85% | 485,900 |
| 2025-08-15 | 747.38 | 747.38 | 728.66 | 729.96 | -2.06% | 716,100 |
| 2025-08-14 | 755.70 | 757.70 | 740.40 | 745.34 | -2.19% | 695,100 |
| 2025-08-13 | 757.07 | 763.99 | 749.39 | 762.05 | +1.33% | 616,600 |
| 2025-08-12 | 735.00 | 752.87 | 734.38 | 752.04 | +2.93% | 604,700 |
| 2025-08-11 | 729.03 | 732.77 | 724.50 | 730.66 | +0.40% | 675,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+10.70%). Worst month: Mar (-4.90%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Parker-Hannifin Corporation's (PH) latest close?
1073.87 on 2026-08-07, from the Closelook data lake's daily price record.
What is PH's 52-week high and low?
1099.94 high and 708.18 low over the trailing 52 weeks, as of 2026-08-07.
What is Parker-Hannifin Corporation's strongest and weakest month historically?
Historically, PH's strongest calendar month has been Jun (average +10.70%) and its weakest Mar (average -4.90%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.