PH
Parker-Hannifin Corporation
NYQ
$836.32
+13.02
(+1.58%)
Pullback · -1.46σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $828.28 | $839.33 | $822.10 | $836.32 | 1.1M |
| 2026-06-01 | $840.20 | $840.97 | $815.01 | $823.30 | 1.6M |
| 2026-05-29 | $848.20 | $856.84 | $843.92 | $844.63 | 1.0M |
| 2026-05-28 | $852.00 | $856.82 | $839.51 | $852.81 | 0.7M |
| 2026-05-27 | $872.00 | $875.46 | $850.44 | $856.68 | 0.7M |
| 2026-05-26 | $872.38 | $880.00 | $858.50 | $868.03 | 0.8M |
| 2026-05-22 | $871.94 | $877.78 | $861.05 | $866.96 | 0.7M |
| 2026-05-21 | $854.77 | $878.70 | $844.00 | $864.73 | 0.7M |
| 2026-05-20 | $859.12 | $863.10 | $847.46 | $859.44 | 0.8M |
| 2026-05-19 | $859.89 | $860.36 | $839.15 | $852.56 | 0.7M |
| 2026-05-18 | $860.28 | $865.47 | $853.40 | $858.43 | 0.6M |
| 2026-05-15 | $871.57 | $878.69 | $855.82 | $862.72 | 0.7M |
| 2026-05-14 | $889.09 | $894.31 | $877.57 | $880.43 | 0.5M |
| 2026-05-13 | $877.85 | $886.97 | $877.07 | $882.37 | 0.7M |
| 2026-05-12 | $876.05 | $887.73 | $866.00 | $881.34 | 0.8M |
| 2026-05-11 | $871.18 | $880.25 | $862.69 | $874.36 | 0.7M |
| 2026-05-08 | $891.99 | $892.50 | $875.07 | $878.83 | 0.8M |
| 2026-05-07 | $904.46 | $906.45 | $882.42 | $886.85 | 0.8M |
| 2026-05-06 | $891.52 | $911.96 | $891.52 | $902.66 | 0.9M |
| 2026-05-05 | $873.15 | $881.04 | $866.47 | $872.69 | 0.7M |
| 2026-05-04 | $880.33 | $880.33 | $860.49 | $867.75 | 1.2M |
| 2026-05-01 | $904.44 | $909.24 | $874.03 | $882.23 | 1.6M |
| 2026-04-30 | $896.00 | $921.98 | $880.00 | $909.42 | 2.0M |
| 2026-04-29 | $965.51 | $970.46 | $944.44 | $947.50 | 0.7M |
| 2026-04-28 | $972.94 | $977.65 | $961.72 | $962.26 | 0.5M |
| 2026-04-27 | $973.04 | $979.63 | $959.15 | $974.34 | 0.5M |
| 2026-04-24 | $971.10 | $985.26 | $966.94 | $974.47 | 0.4M |
| 2026-04-23 | $962.66 | $984.90 | $954.61 | $973.88 | 0.6M |
| 2026-04-22 | $981.57 | $983.69 | $948.79 | $954.43 | 0.8M |
| 2026-04-21 | $998.63 | $1001.28 | $964.80 | $972.69 | 0.6M |
| 2026-04-20 | $980.03 | $997.33 | $977.28 | $996.44 | 0.4M |
| 2026-04-17 | $1029.00 | $1029.00 | $977.58 | $988.80 | 0.7M |
| 2026-04-16 | $967.54 | $971.93 | $951.12 | $957.00 | 0.5M |
| 2026-04-15 | $982.21 | $985.41 | $954.40 | $963.76 | 0.5M |
| 2026-04-14 | $995.00 | $997.42 | $983.01 | $985.00 | 0.5M |
| 2026-04-13 | $982.56 | $991.70 | $972.59 | $989.49 | 0.4M |
| 2026-04-10 | $986.43 | $989.99 | $978.97 | $984.23 | 0.5M |
| 2026-04-09 | $964.03 | $991.59 | $964.03 | $982.99 | 0.6M |
| 2026-04-08 | $950.81 | $978.23 | $950.81 | $966.05 | 0.6M |
| 2026-04-07 | $907.18 | $918.77 | $902.85 | $912.97 | 0.5M |
| 2026-04-06 | $907.24 | $912.12 | $899.94 | $912.10 | 0.3M |
| 2026-04-02 | $900.84 | $923.53 | $891.18 | $908.06 | 0.4M |
| 2026-04-01 | $905.51 | $929.00 | $903.99 | $920.77 | 0.7M |
| 2026-03-31 | $877.21 | $895.68 | $868.32 | $895.24 | 1.1M |
| 2026-03-30 | $897.38 | $899.70 | $858.72 | $861.48 | 0.8M |
| 2026-03-27 | $900.08 | $905.33 | $884.96 | $888.44 | 0.6M |
| 2026-03-26 | $914.77 | $920.25 | $899.09 | $901.46 | 0.8M |
| 2026-03-25 | $936.05 | $940.00 | $915.54 | $921.56 | 1.0M |
| 2026-03-24 | $889.54 | $929.79 | $883.84 | $924.58 | 1.1M |
| 2026-03-23 | $921.68 | $932.16 | $905.92 | $906.06 | 1.0M |
| 2026-03-20 | $897.76 | $906.44 | $882.35 | $894.41 | 0.9M |
| 2026-03-19 | $898.89 | $907.01 | $887.29 | $900.01 | 0.6M |
| 2026-03-18 | $910.47 | $921.43 | $898.68 | $912.40 | 1.0M |
| 2026-03-17 | $903.20 | $906.00 | $881.95 | $893.31 | 0.8M |
| 2026-03-16 | $901.75 | $904.35 | $887.00 | $894.64 | 0.9M |
| 2026-03-13 | $906.42 | $914.00 | $888.00 | $889.86 | 0.9M |
| 2026-03-12 | $927.33 | $929.50 | $901.27 | $902.17 | 0.8M |
| 2026-03-11 | $945.76 | $949.83 | $930.35 | $940.48 | 0.5M |
| 2026-03-10 | $930.51 | $960.45 | $928.00 | $950.39 | 1.0M |
| 2026-03-09 | $900.88 | $933.41 | $900.00 | $932.17 | 1.3M |
| 2026-03-06 | $945.74 | $945.74 | $917.53 | $923.72 | 1.3M |
| 2026-03-05 | $978.77 | $986.54 | $949.82 | $965.42 | 1.0M |
| 2026-03-04 | $990.88 | $995.18 | $976.80 | $987.79 | 0.6M |
| 2026-03-03 | $990.41 | $997.50 | $968.79 | $988.67 | 1.0M |
| 2026-03-02 | $1001.54 | $1015.32 | $994.48 | $1011.41 | 0.7M |
| 2026-02-27 | $999.94 | $1010.90 | $993.44 | $1009.18 | 1.1M |
| 2026-02-26 | $1014.75 | $1019.94 | $999.75 | $1014.97 | 0.5M |
| 2026-02-25 | $1027.46 | $1034.96 | $1007.17 | $1011.80 | 0.5M |
| 2026-02-24 | $1013.00 | $1026.29 | $1006.59 | $1023.02 | 0.4M |
| 2026-02-23 | $1014.51 | $1022.08 | $998.26 | $1008.97 | 0.7M |
| 2026-02-20 | $1008.00 | $1024.58 | $1000.97 | $1022.23 | 0.7M |
| 2026-02-19 | $993.60 | $1013.16 | $993.60 | $1012.44 | 0.6M |
| 2026-02-18 | $1012.01 | $1015.00 | $993.08 | $997.50 | 0.6M |
| 2026-02-17 | $999.55 | $1014.66 | $990.33 | $1009.93 | 0.6M |
| 2026-02-13 | $986.90 | $1009.53 | $983.02 | $1001.75 | 0.6M |
| 2026-02-12 | $1000.52 | $1012.26 | $975.60 | $982.21 | 0.6M |
| 2026-02-11 | $1000.00 | $1012.49 | $991.69 | $995.83 | 0.8M |
| 2026-02-10 | $980.59 | $992.08 | $974.66 | $991.57 | 0.8M |
| 2026-02-09 | $971.71 | $987.35 | $971.50 | $978.87 | 0.5M |
| 2026-02-06 | $977.54 | $989.13 | $972.17 | $976.49 | 0.6M |
| 2026-02-05 | $960.46 | $971.64 | $947.97 | $967.62 | 0.9M |
| 2026-02-04 | $971.94 | $979.44 | $960.33 | $967.99 | 1.0M |
| 2026-02-03 | $955.27 | $972.80 | $952.22 | $964.33 | 0.8M |
| 2026-02-02 | $935.75 | $954.00 | $933.40 | $952.00 | 0.9M |
| 2026-01-30 | $949.71 | $954.17 | $928.00 | $935.84 | 0.9M |
| 2026-01-29 | $936.54 | $965.00 | $933.05 | $948.40 | 1.2M |
| 2026-01-28 | $922.25 | $926.39 | $911.40 | $916.27 | 1.3M |
| 2026-01-27 | $935.91 | $939.98 | $925.61 | $925.97 | 0.7M |
| 2026-01-26 | $928.73 | $938.68 | $928.02 | $933.05 | 0.6M |
| 2026-01-23 | $938.51 | $945.85 | $923.51 | $927.99 | 0.4M |
| 2026-01-22 | $952.55 | $954.30 | $938.67 | $939.27 | 0.6M |
| 2026-01-21 | $937.04 | $952.76 | $930.96 | $945.29 | 0.7M |
| 2026-01-20 | $926.07 | $937.47 | $923.00 | $929.49 | 0.7M |
| 2026-01-16 | $949.80 | $950.00 | $936.27 | $944.27 | 0.8M |
| 2026-01-15 | $939.44 | $950.00 | $939.44 | $944.58 | 0.6M |
| 2026-01-14 | $937.02 | $937.02 | $925.14 | $936.21 | 0.6M |
| 2026-01-13 | $928.77 | $939.97 | $928.00 | $938.35 | 0.5M |
| 2026-01-12 | $918.72 | $930.47 | $914.40 | $928.94 | 0.5M |
| 2026-01-09 | $912.79 | $930.00 | $912.79 | $920.99 | 0.6M |
| 2026-01-08 | $909.33 | $918.67 | $899.72 | $906.47 | 0.6M |
| 2026-01-07 | $928.81 | $933.33 | $903.84 | $908.39 | 0.6M |
| 2026-01-06 | $914.66 | $931.39 | $900.01 | $928.76 | 0.7M |
| 2026-01-05 | $898.59 | $917.67 | $893.49 | $906.89 | 0.6M |
| 2026-01-02 | $881.61 | $894.65 | $876.02 | $893.98 | 0.3M |
| 2025-12-31 | $888.32 | $894.16 | $878.60 | $878.96 | 0.3M |
| 2025-12-30 | $891.79 | $896.01 | $887.28 | $888.82 | 0.3M |
| 2025-12-29 | $887.14 | $893.14 | $886.01 | $890.55 | 0.4M |
| 2025-12-26 | $888.36 | $889.84 | $883.51 | $888.08 | 0.1M |
| 2025-12-24 | $885.81 | $889.49 | $884.45 | $887.76 | 0.1M |
| 2025-12-23 | $886.07 | $888.74 | $880.59 | $887.14 | 0.3M |
| 2025-12-22 | $877.08 | $888.83 | $876.41 | $886.47 | 0.4M |
| 2025-12-19 | $866.49 | $875.48 | $866.42 | $874.81 | 1.6M |
| 2025-12-18 | $871.68 | $876.76 | $865.47 | $867.95 | 0.7M |
| 2025-12-17 | $875.53 | $879.92 | $862.29 | $863.19 | 0.7M |
| 2025-12-16 | $883.05 | $885.61 | $869.20 | $874.49 | 0.7M |
| 2025-12-15 | $890.00 | $892.34 | $881.58 | $883.47 | 0.6M |
| 2025-12-12 | $903.35 | $908.35 | $881.88 | $884.87 | 0.5M |
| 2025-12-11 | $889.18 | $901.31 | $885.25 | $899.13 | 0.8M |
| 2025-12-10 | $866.95 | $893.47 | $862.50 | $889.25 | 0.7M |
| 2025-12-09 | $879.08 | $883.99 | $861.90 | $862.93 | 0.5M |
| 2025-12-08 | $878.92 | $888.82 | $876.76 | $879.67 | 0.7M |
| 2025-12-05 | $873.50 | $882.00 | $871.26 | $880.00 | 0.6M |
| 2025-12-04 | $869.36 | $879.66 | $863.21 | $873.66 | 0.4M |
| 2025-12-03 | $863.10 | $869.52 | $857.90 | $869.20 | 0.5M |