Parker-Hannifin CorporationPHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $918.72 | $930.47 | $914.40 | $928.94 | 480,800 |
| 1/9/2026 | $912.79 | $930.00 | $912.79 | $920.99 | 627,100 |
| 1/8/2026 | $909.33 | $918.67 | $899.72 | $906.47 | 573,939 |
| 1/7/2026 | $928.81 | $933.33 | $903.84 | $908.39 | 639,714 |
| 1/6/2026 | $914.66 | $931.39 | $900.01 | $928.76 | 687,214 |
| 1/5/2026 | $898.59 | $917.67 | $893.49 | $906.89 | 632,349 |
| 1/2/2026 | $881.61 | $894.65 | $876.02 | $893.98 | 300,463 |
| 12/31/2025 | $888.32 | $894.16 | $878.60 | $878.96 | 281,712 |
| 12/30/2025 | $891.79 | $896.01 | $887.28 | $888.82 | 329,539 |
| 12/29/2025 | $887.14 | $893.14 | $886.01 | $890.55 | 439,570 |
| 12/26/2025 | $888.36 | $889.84 | $883.51 | $888.08 | 126,300 |
| 12/24/2025 | $885.81 | $889.49 | $884.45 | $887.76 | 118,800 |
| 12/23/2025 | $886.07 | $888.74 | $880.59 | $887.14 | 311,158 |
| 12/22/2025 | $877.08 | $888.83 | $876.41 | $886.47 | 392,845 |
| 12/19/2025 | $866.49 | $875.48 | $866.42 | $874.81 | 1.64M |
| 12/18/2025 | $871.68 | $876.76 | $865.47 | $867.95 | 699,900 |
| 12/17/2025 | $875.53 | $879.92 | $862.29 | $863.19 | 657,000 |
| 12/16/2025 | $883.05 | $885.61 | $869.20 | $874.49 | 653,800 |
| 12/15/2025 | $890.00 | $892.34 | $881.58 | $883.47 | 594,091 |
| 12/12/2025 | $903.35 | $908.35 | $881.88 | $884.87 | 517,066 |
| 12/11/2025 | $889.18 | $901.31 | $885.25 | $899.13 | 760,314 |
| 12/10/2025 | $866.95 | $893.47 | $862.50 | $889.25 | 677,680 |
| 12/9/2025 | $879.08 | $883.99 | $861.90 | $862.93 | 523,170 |
| 12/8/2025 | $878.92 | $888.82 | $876.76 | $879.67 | 655,600 |
| 12/5/2025 | $873.50 | $882.00 | $871.26 | $880.00 | 592,351 |
| 12/4/2025 | $869.36 | $879.66 | $863.21 | $873.66 | 427,423 |
| 12/3/2025 | $863.10 | $869.52 | $857.90 | $869.20 | 456,516 |
| 12/2/2025 | $858.53 | $860.97 | $851.56 | $858.94 | 453,300 |
| 12/1/2025 | $855.72 | $865.12 | $852.50 | $856.12 | 466,600 |
| 11/28/2025 | $867.55 | $867.69 | $860.30 | $861.70 | 223,300 |
| 11/26/2025 | $852.42 | $866.57 | $847.02 | $861.49 | 642,000 |
| 11/25/2025 | $844.99 | $855.50 | $838.42 | $852.04 | 765,700 |
| 11/24/2025 | $844.75 | $856.60 | $839.38 | $840.02 | 1.16M |
| 11/21/2025 | $822.90 | $842.59 | $818.44 | $839.57 | 776,642 |
| 11/20/2025 | $834.64 | $842.94 | $816.81 | $819.40 | 817,462 |
| 11/19/2025 | $817.24 | $826.59 | $814.25 | $820.67 | 595,800 |
| 11/18/2025 | $815.20 | $822.97 | $806.22 | $817.30 | 682,126 |
| 11/17/2025 | $832.00 | $836.36 | $820.29 | $820.97 | 879,507 |
| 11/14/2025 | $832.97 | $841.66 | $828.10 | $831.95 | 1.12M |
| 11/13/2025 | $849.32 | $856.53 | $839.79 | $841.94 | 970,747 |
| 11/12/2025 | $860.96 | $869.36 | $845.40 | $854.32 | 904,435 |
| 11/11/2025 | $837.86 | $866.72 | $833.38 | $857.93 | 866,504 |
| 11/10/2025 | $845.23 | $850.00 | $822.31 | $840.63 | 862,761 |
| 11/7/2025 | $836.00 | $848.95 | $824.68 | $844.01 | 975,505 |
| 11/6/2025 | $829.16 | $851.86 | $815.54 | $834.15 | 1.75M |
| 11/5/2025 | $766.72 | $779.99 | $755.10 | $774.15 | 772,674 |
| 11/4/2025 | $762.85 | $771.90 | $758.72 | $768.99 | 611,862 |
| 11/3/2025 | $772.83 | $774.81 | $767.00 | $771.88 | 665,602 |
| 10/31/2025 | $776.68 | $785.00 | $769.60 | $772.83 | 622,326 |
| 10/30/2025 | $770.34 | $792.53 | $769.52 | $774.35 | 476,195 |
| 10/29/2025 | $767.43 | $784.38 | $767.20 | $775.03 | 484,232 |
| 10/28/2025 | $773.92 | $780.00 | $764.45 | $767.01 | 465,582 |
| 10/27/2025 | $778.00 | $780.00 | $769.98 | $774.18 | 515,765 |
| 10/24/2025 | $772.00 | $773.66 | $765.69 | $772.00 | 511,927 |
| 10/23/2025 | $745.55 | $766.94 | $737.70 | $766.20 | 506,536 |
| 10/22/2025 | $759.41 | $759.77 | $740.39 | $741.39 | 443,068 |
| 10/21/2025 | $738.13 | $758.32 | $738.13 | $757.83 | 409,544 |
| 10/20/2025 | $740.84 | $745.41 | $734.72 | $740.01 | 557,146 |
| 10/17/2025 | $725.43 | $737.07 | $722.12 | $733.59 | 570,200 |
| 10/16/2025 | $741.68 | $741.68 | $721.17 | $726.16 | 1.01M |
| 10/15/2025 | $743.07 | $748.51 | $725.92 | $737.86 | 646,733 |