5 DAY PERFORMANCE
-3.15%
1 MONTH PERFORMANCE
+8.78%
3 MONTH PERFORMANCE
+4.89%
6 MONTH PERFORMANCE
+4.93%
YEAR-TO-DATE PERFORMANCE
+6.02%
1 YEAR PERFORMANCE
+33.02%
Parker-Hannifin Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $982.40 | $968.92 (-1.37%) | $982.40 | $965.58 | 1.23 M | $122.28 B |
| 06/25/2026 | $967.55 | $989.91 (2.31%) | $1,003.79 | $962.13 | 434.63 K | $124.93 B |
| 06/24/2026 | $947.55 | $961.09 (1.43%) | $973.62 | $947.07 | 607.74 K | $121.29 B |
| 06/23/2026 | $938.76 | $947.58 (0.94%) | $957.56 | $930.20 | 613.30 K | $119.58 B |
| 06/22/2026 | $955.00 | $962.14 (0.75%) | $963.41 | $949.34 | 659.71 K | $121.42 B |
| 06/18/2026 | $957.27 | $953.27 (-0.42%) | $964.98 | $949.10 | 1.02 M | $120.30 B |
| 06/17/2026 | $935.28 | $945.97 (1.14%) | $958.54 | $932.04 | 845.30 K | $119.38 B |
| 06/16/2026 | $928.11 | $938.51 (1.12%) | $946.44 | $921.93 | 601.63 K | $118.44 B |
| 06/15/2026 | $923.27 | $918.86 (-0.48%) | $932.99 | $918.34 | 784.41 K | $115.96 B |
| 06/12/2026 | $911.37 | $903.48 (-0.87%) | $913.52 | $896.02 | 553.61 K | $114.02 B |
| 06/11/2026 | $884.44 | $902.37 (2.03%) | $904.11 | $880.82 | 515.24 K | $113.88 B |
| 06/10/2026 | $902.90 | $875.60 (-3.02%) | $916.18 | $875.60 | 662.81 K | $110.50 B |
| 06/09/2026 | $891.25 | $905.53 (1.6%) | $906.75 | $883.79 | 729.92 K | $114.28 B |
| 06/08/2026 | $887.46 | $883.14 (-0.49%) | $892.52 | $878.06 | 591.56 K | $111.45 B |
| 06/05/2026 | $874.79 | $882.34 (0.86%) | $898.98 | $871.94 | 1.02 M | $111.35 B |
| 06/04/2026 | $859.37 | $872.23 (1.5%) | $873.66 | $854.75 | 799.84 K | $110.08 B |
| 06/03/2026 | $835.99 | $850.76 (1.77%) | $858.84 | $834.09 | 1.26 M | $107.37 B |
| 06/02/2026 | $828.28 | $836.32 (0.97%) | $839.33 | $822.10 | 1.10 M | $105.54 B |
| 06/01/2026 | $840.20 | $823.30 (-2.01%) | $840.97 | $815.01 | 1.64 M | $103.90 B |
| 05/29/2026 | $848.20 | $844.63 (-0.42%) | $856.84 | $843.92 | 1.02 M | $106.59 B |
| 05/28/2026 | $852.00 | $852.81 (0.1%) | $856.82 | $839.51 | 737.90 K | $107.62 B |
| 05/27/2026 | $872.00 | $856.68 (-1.76%) | $875.46 | $850.44 | 676.65 K | $108.11 B |
| 05/26/2026 | $872.38 | $868.03 (-0.5%) | $880.00 | $858.50 | 780.26 K | $109.55 B |
| 05/22/2026 | $871.94 | $866.96 (-0.57%) | $877.78 | $861.05 | 702.93 K | $109.41 B |
| 05/21/2026 | $854.77 | $864.73 (1.17%) | $878.70 | $844.00 | 733.00 K | $109.13 B |
| 05/20/2026 | $859.12 | $859.44 (0.04%) | $863.10 | $847.46 | 790.42 K | $108.46 B |
| 05/19/2026 | $859.89 | $852.56 (-0.85%) | $860.36 | $839.15 | 660.00 K | $107.59 B |
| 05/18/2026 | $860.28 | $858.43 (-0.22%) | $865.47 | $853.40 | 583.88 K | $108.33 B |
| 05/15/2026 | $871.57 | $862.72 (-1.02%) | $878.69 | $855.82 | 677.54 K | $108.88 B |
| 05/14/2026 | $889.09 | $880.43 (-0.97%) | $894.31 | $877.57 | 544.73 K | $111.11 B |
| 05/13/2026 | $877.85 | $882.37 (0.51%) | $886.97 | $877.07 | 675.25 K | $111.36 B |
| 05/12/2026 | $876.05 | $881.34 (0.6%) | $887.73 | $866.00 | 827.78 K | $111.23 B |
| 05/11/2026 | $871.18 | $874.36 (0.37%) | $880.25 | $862.69 | 687.20 K | $110.34 B |
| 05/08/2026 | $891.99 | $878.83 (-1.48%) | $892.50 | $875.07 | 753.90 K | $110.91 B |
| 05/07/2026 | $904.46 | $886.85 (-1.95%) | $906.45 | $882.42 | 757.15 K | $111.92 B |
| 05/06/2026 | $891.52 | $902.66 (1.25%) | $911.96 | $891.52 | 910.40 K | $113.92 B |
| 05/05/2026 | $873.15 | $872.69 (-0.05%) | $881.04 | $866.47 | 724.05 K | $110.13 B |
| 05/04/2026 | $880.33 | $867.75 (-1.43%) | $880.33 | $860.49 | 1.17 M | $109.51 B |
| 05/01/2026 | $904.44 | $882.23 (-2.46%) | $909.24 | $874.03 | 1.61 M | $111.34 B |
| 04/30/2026 | $896.00 | $909.42 (1.5%) | $921.98 | $880.00 | 2.03 M | $114.77 B |
| 04/29/2026 | $965.51 | $947.50 (-1.87%) | $970.46 | $944.44 | 723.03 K | $119.57 B |
| 04/28/2026 | $972.94 | $962.26 (-1.1%) | $977.65 | $961.72 | 525.24 K | $121.44 B |
| 04/27/2026 | $973.04 | $974.34 (0.13%) | $979.63 | $959.15 | 454.03 K | $122.96 B |
| 04/24/2026 | $971.10 | $974.47 (0.35%) | $985.26 | $966.94 | 447.61 K | $122.98 B |
| 04/23/2026 | $962.66 | $973.88 (1.17%) | $984.90 | $954.61 | 615.45 K | $122.90 B |
| 04/22/2026 | $981.57 | $954.43 (-2.76%) | $983.69 | $948.79 | 750.24 K | $120.45 B |
| 04/21/2026 | $998.63 | $972.69 (-2.6%) | $1,001.28 | $964.80 | 576.36 K | $122.75 B |
| 04/20/2026 | $980.03 | $996.44 (1.67%) | $997.33 | $977.28 | 399.83 K | $125.75 B |
| 04/17/2026 | $1,029.00 | $988.80 (-3.91%) | $1,029.00 | $977.58 | 728.90 K | $124.79 B |
| 04/16/2026 | $967.54 | $957.00 (-1.09%) | $971.93 | $951.12 | 479.51 K | $120.77 B |
| 04/15/2026 | $982.21 | $963.76 (-1.88%) | $985.41 | $954.40 | 529.41 K | $121.63 B |
| 04/14/2026 | $995.00 | $985.00 (-1.01%) | $997.42 | $983.01 | 530.00 K | $124.31 B |
| 04/13/2026 | $982.56 | $989.49 (0.71%) | $991.70 | $972.59 | 435.52 K | $124.87 B |
| 04/10/2026 | $986.43 | $984.23 (-0.22%) | $989.99 | $978.97 | 511.50 K | $124.21 B |
| 04/09/2026 | $964.03 | $982.99 (1.97%) | $991.59 | $964.03 | 559.77 K | $124.05 B |
| 04/08/2026 | $950.81 | $966.05 (1.6%) | $978.23 | $950.81 | 625.80 K | $121.92 B |
| 04/07/2026 | $907.18 | $912.97 (0.64%) | $918.77 | $902.85 | 456.20 K | $115.22 B |
| 04/06/2026 | $907.24 | $912.10 (0.54%) | $912.12 | $899.94 | 300.65 K | $115.11 B |
| 04/02/2026 | $900.84 | $908.06 (0.8%) | $923.53 | $891.18 | 358.51 K | $114.60 B |
| 04/01/2026 | $905.51 | $920.77 (1.69%) | $929.00 | $903.99 | 690.83 K | $116.20 B |
| 03/31/2026 | $877.21 | $895.24 (2.06%) | $895.68 | $868.32 | 1.07 M | $112.98 B |
| 03/30/2026 | $897.38 | $861.48 (-4%) | $899.70 | $858.72 | 787.63 K | $108.72 B |
| 03/27/2026 | $900.08 | $888.44 (-1.29%) | $905.33 | $884.96 | 613.43 K | $112.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
