Parker-Hannifin CorporationPHNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $1001.54 | $1015.32 | $994.48 | $1011.41 | 712,686 |
| 2/27/2026 | $999.94 | $1010.90 | $993.44 | $1009.18 | 1.07M |
| 2/26/2026 | $1014.75 | $1019.94 | $999.75 | $1014.97 | 460,103 |
| 2/25/2026 | $1027.46 | $1034.96 | $1007.17 | $1011.80 | 515,032 |
| 2/24/2026 | $1013.00 | $1026.29 | $1006.59 | $1023.02 | 432,949 |
| 2/23/2026 | $1014.51 | $1022.08 | $998.26 | $1008.97 | 720,788 |
| 2/20/2026 | $1008.00 | $1024.58 | $1000.97 | $1022.23 | 690,113 |
| 2/19/2026 | $993.60 | $1013.16 | $993.60 | $1012.44 | 580,539 |
| 2/18/2026 | $1012.01 | $1015.00 | $993.08 | $997.50 | 578,992 |
| 2/17/2026 | $999.55 | $1014.66 | $990.33 | $1009.93 | 601,473 |
| 2/13/2026 | $986.90 | $1009.53 | $983.02 | $1001.75 | 582,400 |
| 2/12/2026 | $1000.52 | $1012.26 | $975.60 | $982.21 | 603,265 |
| 2/11/2026 | $1000.00 | $1012.49 | $991.69 | $995.83 | 753,156 |
| 2/10/2026 | $980.59 | $992.08 | $974.66 | $991.57 | 753,579 |
| 2/9/2026 | $971.71 | $987.35 | $971.50 | $978.87 | 490,900 |
| 2/6/2026 | $977.54 | $989.13 | $972.17 | $976.49 | 629,500 |
| 2/5/2026 | $960.46 | $971.64 | $947.97 | $967.62 | 887,207 |
| 2/4/2026 | $971.94 | $979.44 | $960.33 | $967.99 | 956,523 |
| 2/3/2026 | $955.27 | $972.80 | $952.22 | $964.33 | 765,200 |
| 2/2/2026 | $935.75 | $954.00 | $933.40 | $952.00 | 870,255 |
| 1/30/2026 | $949.71 | $954.17 | $928.00 | $935.84 | 865,100 |
| 1/29/2026 | $936.54 | $965.00 | $933.05 | $948.40 | 1.18M |
| 1/28/2026 | $922.25 | $926.39 | $911.40 | $916.27 | 1.29M |
| 1/27/2026 | $935.91 | $939.98 | $925.61 | $925.97 | 678,461 |
| 1/26/2026 | $928.73 | $938.68 | $928.02 | $933.05 | 555,026 |
| 1/23/2026 | $938.51 | $945.85 | $923.51 | $927.99 | 442,471 |
| 1/22/2026 | $952.55 | $954.30 | $938.67 | $939.27 | 578,300 |
| 1/21/2026 | $937.04 | $952.76 | $930.96 | $945.29 | 687,300 |
| 1/20/2026 | $926.07 | $937.47 | $923.00 | $929.49 | 676,642 |
| 1/16/2026 | $949.80 | $950.00 | $936.27 | $944.27 | 837,800 |
| 1/15/2026 | $939.44 | $950.00 | $939.44 | $944.58 | 623,523 |
| 1/14/2026 | $937.02 | $937.02 | $925.14 | $936.21 | 606,058 |
| 1/13/2026 | $928.77 | $939.97 | $928.00 | $938.35 | 520,733 |
| 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 |