5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
+5.57%
3 MONTH PERFORMANCE
+21.18%
6 MONTH PERFORMANCE
+28.18%
YEAR-TO-DATE PERFORMANCE
+6.75%
1 YEAR PERFORMANCE
+33.30%
Parker-Hannifin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $949.71 | $938.97 (-1.13%) | $954.17 | $928.28 | 349.18 K | $118.35 B |
| 01/29/2026 | $936.54 | $948.40 (1.27%) | $965.00 | $933.05 | 1.18 M | $119.69 B |
| 01/28/2026 | $922.25 | $916.27 (-0.65%) | $926.39 | $911.40 | 1.29 M | $115.63 B |
| 01/27/2026 | $935.91 | $925.97 (-1.06%) | $939.98 | $925.61 | 678.46 K | $116.86 B |
| 01/26/2026 | $928.73 | $933.05 (0.47%) | $938.68 | $928.02 | 555.03 K | $117.75 B |
| 01/23/2026 | $938.51 | $927.99 (-1.12%) | $945.85 | $923.51 | 442.47 K | $117.39 B |
| 01/22/2026 | $952.55 | $939.27 (-1.39%) | $954.30 | $938.67 | 578.30 K | $118.82 B |
| 01/21/2026 | $937.04 | $945.29 (0.88%) | $952.76 | $930.96 | 687.30 K | $119.58 B |
| 01/20/2026 | $926.07 | $929.49 (0.37%) | $937.47 | $923.00 | 676.64 K | $117.58 B |
| 01/16/2026 | $949.80 | $944.27 (-0.58%) | $950.00 | $936.27 | 837.80 K | $119.45 B |
| 01/15/2026 | $939.44 | $944.58 (0.55%) | $950.00 | $939.44 | 623.52 K | $119.49 B |
| 01/14/2026 | $937.02 | $936.21 (-0.09%) | $937.02 | $925.14 | 606.06 K | $118.43 B |
| 01/13/2026 | $928.77 | $938.35 (1.03%) | $939.97 | $928.00 | 520.73 K | $118.70 B |
| 01/12/2026 | $918.72 | $928.94 (1.11%) | $930.47 | $914.40 | 480.80 K | $117.51 B |
| 01/09/2026 | $912.79 | $920.99 (0.9%) | $930.00 | $912.79 | 627.10 K | $116.51 B |
| 01/08/2026 | $909.33 | $906.47 (-0.31%) | $918.67 | $899.72 | 573.94 K | $114.67 B |
| 01/07/2026 | $928.81 | $908.39 (-2.2%) | $933.33 | $903.84 | 639.71 K | $114.91 B |
| 01/06/2026 | $914.66 | $928.76 (1.54%) | $931.39 | $900.01 | 687.21 K | $117.49 B |
| 01/05/2026 | $898.59 | $906.89 (0.92%) | $917.67 | $893.49 | 632.35 K | $114.72 B |
| 01/02/2026 | $881.61 | $893.98 (1.4%) | $894.65 | $876.02 | 300.46 K | $113.09 B |
| 12/31/2025 | $888.32 | $878.96 (-1.05%) | $894.16 | $878.60 | 281.71 K | $111.19 B |
| 12/30/2025 | $891.79 | $888.82 (-0.33%) | $896.01 | $887.28 | 329.54 K | $112.44 B |
| 12/29/2025 | $887.14 | $890.55 (0.38%) | $893.14 | $886.01 | 439.57 K | $112.65 B |
| 12/26/2025 | $888.36 | $888.08 (-0.03%) | $889.84 | $883.51 | 126.30 K | $112.34 B |
| 12/24/2025 | $885.81 | $887.76 (0.22%) | $889.49 | $884.45 | 118.80 K | $112.30 B |
| 12/23/2025 | $886.07 | $887.14 (0.12%) | $888.74 | $880.59 | 311.16 K | $112.22 B |
| 12/22/2025 | $877.08 | $886.47 (1.07%) | $888.83 | $876.41 | 392.85 K | $112.14 B |
| 12/19/2025 | $866.49 | $874.81 (0.96%) | $875.48 | $866.42 | 1.64 M | $110.66 B |
| 12/18/2025 | $871.68 | $867.95 (-0.43%) | $876.76 | $865.47 | 699.90 K | $109.80 B |
| 12/17/2025 | $875.53 | $863.19 (-1.41%) | $879.92 | $862.29 | 657.00 K | $109.19 B |
| 12/16/2025 | $883.05 | $874.49 (-0.97%) | $885.61 | $869.20 | 653.80 K | $110.62 B |
| 12/15/2025 | $890.00 | $883.47 (-0.73%) | $892.34 | $881.58 | 594.09 K | $111.76 B |
| 12/12/2025 | $903.35 | $884.87 (-2.05%) | $908.35 | $881.88 | 517.07 K | $111.94 B |
| 12/11/2025 | $889.18 | $899.13 (1.12%) | $901.31 | $885.25 | 760.31 K | $113.74 B |
| 12/10/2025 | $866.95 | $889.25 (2.57%) | $893.47 | $862.50 | 677.68 K | $112.49 B |
| 12/09/2025 | $879.08 | $862.93 (-1.84%) | $883.99 | $861.90 | 523.17 K | $109.16 B |
| 12/08/2025 | $878.92 | $879.67 (0.09%) | $888.82 | $876.76 | 655.60 K | $111.28 B |
| 12/05/2025 | $873.50 | $880.00 (0.74%) | $882.00 | $871.26 | 592.35 K | $111.32 B |
| 12/04/2025 | $869.36 | $873.66 (0.49%) | $879.66 | $863.21 | 427.42 K | $110.52 B |
| 12/03/2025 | $863.10 | $869.20 (0.71%) | $869.52 | $857.90 | 456.52 K | $109.95 B |
| 12/02/2025 | $858.53 | $858.94 (0.05%) | $860.97 | $851.56 | 453.30 K | $108.66 B |
| 12/01/2025 | $855.72 | $856.12 (0.05%) | $865.12 | $852.50 | 466.60 K | $108.30 B |
| 11/28/2025 | $867.55 | $861.70 (-0.67%) | $867.69 | $860.30 | 223.30 K | $109.01 B |
| 11/26/2025 | $852.42 | $861.49 (1.06%) | $866.57 | $847.02 | 642.00 K | $108.98 B |
| 11/25/2025 | $844.99 | $852.04 (0.83%) | $855.50 | $838.42 | 765.70 K | $107.78 B |
| 11/24/2025 | $844.75 | $840.02 (-0.56%) | $856.60 | $839.38 | 1.16 M | $106.26 B |
| 11/21/2025 | $822.90 | $839.57 (2.03%) | $842.59 | $818.44 | 776.64 K | $106.21 B |
| 11/20/2025 | $834.64 | $819.40 (-1.83%) | $842.94 | $816.81 | 817.46 K | $103.65 B |
| 11/19/2025 | $817.24 | $820.67 (0.42%) | $826.59 | $814.25 | 595.80 K | $103.81 B |
| 11/18/2025 | $815.20 | $817.30 (0.26%) | $822.97 | $806.22 | 682.13 K | $103.39 B |
| 11/17/2025 | $832.00 | $820.97 (-1.33%) | $836.36 | $820.29 | 879.51 K | $103.85 B |
| 11/14/2025 | $832.97 | $831.95 (-0.12%) | $841.66 | $828.10 | 1.12 M | $105.24 B |
| 11/13/2025 | $849.32 | $841.94 (-0.87%) | $856.53 | $839.79 | 970.75 K | $106.51 B |
| 11/12/2025 | $860.96 | $854.32 (-0.77%) | $869.36 | $845.40 | 904.44 K | $108.07 B |
| 11/11/2025 | $837.86 | $857.93 (2.4%) | $866.72 | $833.38 | 866.50 K | $108.53 B |
| 11/10/2025 | $845.23 | $840.63 (-0.54%) | $850.00 | $822.31 | 862.76 K | $106.34 B |
| 11/07/2025 | $836.00 | $844.01 (0.96%) | $848.95 | $824.68 | 975.51 K | $106.77 B |
| 11/06/2025 | $829.16 | $834.15 (0.6%) | $851.86 | $815.54 | 1.75 M | $105.52 B |
| 11/05/2025 | $766.72 | $774.15 (0.97%) | $779.99 | $755.10 | 772.67 K | $97.93 B |
| 11/04/2025 | $762.85 | $768.99 (0.8%) | $771.90 | $758.72 | 611.86 K | $97.28 B |
| 11/03/2025 | $772.83 | $771.88 (-0.12%) | $774.81 | $767.00 | 665.60 K | $97.64 B |
| 10/31/2025 | $776.68 | $772.83 (-0.5%) | $785.00 | $769.60 | 622.33 K | $97.76 B |
| 10/30/2025 | $770.34 | $774.35 (0.52%) | $792.53 | $769.52 | 476.20 K | $97.96 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.
