Parker-Hannifin Corporati... (PH)
NYSE: PH
· Real-Time Price · USD
763.50
5.36 (0.71%)
At close: Oct 03, 2025, 3:59 PM
768.66
0.68%
After-hours: Oct 03, 2025, 06:27 PM EDT
PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 761.60 | 769.09 | 757.39 | 763.23 | 763.23 | 0.67% | 309,453 |
| Oct 2, 2025 | 757.38 | 762.61 | 753.08 | 758.14 | 758.14 | 0.39% | 381,957 |
| Oct 1, 2025 | 750.31 | 758.89 | 750.31 | 755.22 | 755.22 | -0.39% | 381,700 |
| Sep 30, 2025 | 754.99 | 758.92 | 749.84 | 758.15 | 758.15 | 0.61% | 491,321 |
| Sep 29, 2025 | 756.05 | 762.09 | 749.71 | 753.57 | 753.57 | 0.38% | 615,702 |
| Sep 26, 2025 | 748.78 | 755.54 | 748.00 | 750.72 | 750.72 | 0.76% | 339,945 |
| Sep 25, 2025 | 741.52 | 746.75 | 738.38 | 745.08 | 745.08 | -0.49% | 402,439 |
| Sep 24, 2025 | 760.82 | 763.01 | 746.00 | 748.76 | 748.76 | -1.50% | 393,022 |
| Sep 23, 2025 | 761.01 | 770.76 | 758.30 | 760.17 | 760.17 | 0.03% | 399,945 |
| Sep 22, 2025 | 753.41 | 762.99 | 750.10 | 759.95 | 759.95 | 0.57% | 414,800 |
| Sep 19, 2025 | 757.93 | 758.72 | 746.44 | 755.68 | 755.68 | -0.00% | 791,800 |
| Sep 18, 2025 | 744.28 | 758.72 | 741.32 | 755.70 | 755.70 | 2.33% | 652,221 |
| Sep 17, 2025 | 754.56 | 758.04 | 730.25 | 738.50 | 738.50 | -2.06% | 1,083,553 |
| Sep 16, 2025 | 760.00 | 760.60 | 749.17 | 754.05 | 754.05 | -0.78% | 652,700 |
| Sep 15, 2025 | 759.87 | 769.20 | 758.57 | 759.96 | 759.96 | 0.16% | 549,842 |
| Sep 12, 2025 | 767.52 | 768.63 | 758.29 | 758.78 | 758.78 | -1.41% | 463,500 |
| Sep 11, 2025 | 764.40 | 779.77 | 764.40 | 769.67 | 769.67 | 0.57% | 661,127 |
| Sep 10, 2025 | 756.33 | 770.46 | 756.33 | 765.28 | 765.28 | 1.33% | 558,825 |
| Sep 9, 2025 | 756.04 | 757.23 | 745.36 | 755.24 | 755.24 | -0.65% | 419,742 |
| Sep 8, 2025 | 759.64 | 762.02 | 754.45 | 760.18 | 760.18 | 0.21% | 568,022 |
Page 1 of 136