MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PH — Parker-Hannifin Corporation
NYSEParker-Hannifin Corporation
$952.79
-32.12(-3.26%)
- O
- 974.62
- H
- 978.21
- L
- 951.62
- V
- 451.06K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$952.79
Period Return+59.32%
Period High$1,099.94
Period Low$583.89
Avg Daily Volume660.9K
Total Trading Days365
PH — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $974.62 | $978.21 | $951.62 | $952.79 | $-32.12 | -3.26% | 451,064 | $955.90 | $951.62 $978.21 |
| Oct 6, 2026 | $980.00 | $992.00 | $975.70 | $984.91 | +$9.23 | +0.95% | 376,700 | $986.84 | $975.70 $992.00 |
| Oct 5, 2026 | $970.95 | $981.89 | $958.06 | $975.68 | +$3.13 | +0.32% | 334,949 | $975.44 | $958.06 $981.89 |
| Oct 2, 2026 | $976.94 | $983.96 | $966.55 | $972.55 | +$6.67 | +0.69% | 344,682 | $973.16 | $966.55 $983.96 |
| Oct 1, 2026 | $951.78 | $967.98 | $946.72 | $965.88 | +$10.46 | +1.09% | 498,579 | $961.88 | $946.72 $967.98 |
| Sep 30, 2026 | $972.40 | $972.40 | $955.42 | $955.42 | $-14.95 | -1.54% | 679,698 | $959.31 | $955.42 $972.40 |
| Sep 29, 2026 | $972.43 | $978.54 | $960.99 | $970.37 | +$0.82 | +0.08% | 391,410 | $968.24 | $960.99 $978.54 |
| Sep 28, 2026 | $973.23 | $983.92 | $962.53 | $969.55 | $-8.78 | -0.90% | 675,030 | $971.20 | $962.53 $983.92 |
| Sep 25, 2026 | $974.00 | $981.97 | $966.24 | $978.33 | +$3.35 | +0.34% | 591,943 | $975.99 | $966.24 $981.97 |
| Sep 24, 2026 | $965.06 | $979.49 | $959.45 | $974.98 | +$3.77 | +0.39% | 552,299 | $973.08 | $959.45 $979.49 |
| Sep 23, 2026 | $960.96 | $978.23 | $958.68 | $971.21 | +$6.36 | +0.66% | 581,622 | $972.76 | $958.68 $978.23 |
| Sep 22, 2026 | $959.35 | $969.42 | $954.31 | $964.85 | +$6.68 | +0.70% | 479,964 | $962.87 | $954.31 $969.42 |
| Sep 21, 2026 | $951.61 | $964.43 | $943.31 | $958.17 | +$14.63 | +1.55% | 647,063 | $958.07 | $943.31 $964.43 |
| Sep 18, 2026 | $925.14 | $943.89 | $923.15 | $943.54 | +$18.25 | +1.97% | 1,065,896 | $938.64 | $923.15 $943.89 |
| Sep 17, 2026 | $930.27 | $935.27 | $917.80 | $925.29 | +$6.54 | +0.71% | 576,036 | $925.34 | $917.80 $935.27 |
| Sep 16, 2026 | $931.78 | $937.99 | $911.41 | $918.75 | $-6.25 | -0.68% | 420,030 | $923.61 | $911.41 $937.99 |
| Sep 15, 2026 | $934.62 | $939.60 | $919.95 | $925.00 | $-3.83 | -0.41% | 571,416 | $925.14 | $919.95 $939.60 |
| Sep 14, 2026 | $929.82 | $936.37 | $914.83 | $928.83 | $-21.40 | -2.25% | 651,365 | $926.48 | $914.83 $936.37 |
| Sep 11, 2026 | $948.20 | $956.18 | $940.94 | $950.23 | +$15.89 | +1.70% | 345,593 | $948.18 | $940.94 $956.18 |
| Sep 10, 2026 | $939.65 | $944.46 | $929.24 | $934.34 | $-15.13 | -1.59% | 655,770 | $934.49 | $929.24 $944.46 |
| Sep 9, 2026 | $949.95 | $957.56 | $945.21 | $949.47 | $-6.40 | -0.67% | 458,018 | $951.36 | $945.21 $957.56 |
| Sep 8, 2026 | $957.48 | $971.44 | $954.96 | $955.87 | $-6.72 | -0.70% | 552,071 | $958.06 | $954.96 $971.44 |
| Sep 4, 2026 | $966.71 | $978.38 | $960.43 | $962.59 | $-1.93 | -0.20% | 844,095 | $964.40 | $960.43 $978.38 |
| Sep 3, 2026 | $951.95 | $965.00 | $933.74 | $964.52 | +$15.14 | +1.59% | 524,093 | $958.54 | $933.74 $965.00 |
| Sep 2, 2026 | $956.86 | $962.28 | $941.13 | $949.38 | $-2.71 | -0.28% | 498,175 | $951.33 | $941.13 $962.28 |
| Sep 1, 2026 | $975.71 | $980.45 | $949.58 | $952.09 | $-27.35 | -2.79% | 645,088 | $956.21 | $949.58 $980.45 |
| Aug 31, 2026 | $986.32 | $990.16 | $974.73 | $979.44 | $-15.58 | -1.57% | 805,469 | $979.12 | $974.73 $990.16 |
| Aug 28, 2026 | $1,014.18 | $1,015.99 | $990.35 | $995.02 | $-16.18 | -1.60% | 576,070 | $995.56 | $990.35 $1,015.99 |
| Aug 27, 2026 | $1,031.11 | $1,036.42 | $1,006.51 | $1,011.20 | $-28.29 | -2.72% | 731,311 | $1,013.15 | $1,006.51 $1,036.42 |
| Aug 26, 2026 | $1,025.07 | $1,047.61 | $1,021.44 | $1,039.49 | +$23.18 | +2.28% | 585,238 | $1,040.65 | $1,021.44 $1,047.61 |