Parker-Hannifin (PH)

Historical Prices For Parker-Hannifin (PH)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	858.53	860.97	851.55	858.94	453,271	858.94
12/01/2025	855.72	865.12	852.50	856.12	466,557	856.12
11/28/2025	867.55	867.69	860.30	861.70	223,253	861.70
11/26/2025	852.42	866.57	847.02	861.49	641,991	861.49
11/25/2025	844.99	855.50	838.42	852.04	765,692	852.04
11/24/2025	844.75	856.60	839.38	840.02	1,154,789	840.02
11/21/2025	822.90	842.59	818.44	839.57	776,644	839.57
11/20/2025	834.64	842.94	816.81	819.40	817,363	819.40
11/19/2025	817.24	826.59	814.25	820.67	595,769	820.67
11/18/2025	815.20	822.97	806.22	817.30	682,023	817.30
11/17/2025	832.00	836.36	820.29	820.97	879,319	820.97
11/14/2025	832.97	841.66	828.10	831.95	1,119,618	831.95
11/13/2025	849.32	856.53	839.79	841.94	970,739	841.94
11/12/2025	860.96	869.36	845.40	854.32	903,827	854.32
11/11/2025	837.86	866.72	833.38	857.93	866,471	857.93
11/10/2025	845.23	850.00	822.31	840.63	862,723	840.63
11/07/2025	836.00	848.95	824.68	844.01	975,507	844.01
11/06/2025	829.16	851.86	815.54	834.15	1,752,590	832.35
11/05/2025	766.72	779.99	755.10	774.15	772,602	772.48
11/04/2025	762.85	771.90	758.72	768.99	611,806	767.33
11/03/2025	772.83	774.80	767.00	771.88	665,583	770.21
10/31/2025	776.68	785.00	769.60	772.83	622,327	771.16
10/30/2025	770.34	792.53	769.52	774.35	476,254	772.68
10/29/2025	767.43	784.38	767.20	775.03	484,200	773.36
10/28/2025	773.92	780.00	764.45	767.01	465,553	765.36
10/27/2025	778.00	780.00	769.98	774.18	515,752	772.51
10/24/2025	772.00	773.66	765.69	772.00	511,929	770.33
10/23/2025	745.55	766.94	737.70	766.20	506,539	764.55
10/22/2025	759.41	759.77	740.39	741.39	442,918	739.79
10/21/2025	738.13	758.32	738.13	757.83	409,545	756.20
10/20/2025	740.84	745.41	734.72	740.01	557,134	738.41
10/17/2025	725.43	737.07	722.12	733.59	570,200	732.01
10/16/2025	741.68	741.68	721.17	726.16	1,014,773	724.59
10/15/2025	743.07	748.51	725.91	737.86	646,706	736.27
10/14/2025	717.56	743.89	717.02	736.48	336,721	734.89
10/13/2025	725.05	737.79	722.85	728.66	360,477	727.09
10/10/2025	740.11	743.32	715.37	716.66	596,027	715.11
10/09/2025	755.88	756.98	734.57	738.74	554,935	737.15
10/08/2025	754.44	764.21	747.52	753.34	496,817	751.71
10/07/2025	766.21	771.00	746.50	750.68	377,657	749.06
10/06/2025	767.06	772.14	757.99	763.44	408,088	761.79
10/03/2025	761.60	769.09	757.39	763.23	319,263	761.58
10/02/2025	757.38	762.61	753.08	758.14	381,957	756.50
10/01/2025	750.31	758.89	750.31	755.22	381,682	753.59
9/30/2025	754.99	758.92	749.84	758.15	491,269	756.51
9/29/2025	756.05	762.09	749.71	753.57	615,656	751.94
9/26/2025	748.78	755.53	748.00	750.72	341,456	749.10
9/25/2025	741.52	746.75	738.38	745.08	402,439	743.47
9/24/2025	760.82	763.01	746.00	748.76	393,021	747.14
9/23/2025	761.01	770.76	758.30	760.17	399,921	758.53
9/22/2025	753.41	762.99	750.10	759.95	414,761	758.31
9/19/2025	757.93	758.72	746.44	755.68	791,835	754.05
9/18/2025	744.28	758.72	741.32	755.70	652,223	754.07
9/17/2025	754.56	758.04	730.25	738.50	1,083,549	736.91
9/16/2025	760.00	760.60	749.17	754.05	652,688	752.42
9/15/2025	759.87	769.20	758.57	759.96	549,842	758.32
9/12/2025	767.52	768.63	758.28	758.78	463,465	757.14
9/11/2025	764.40	779.77	764.40	769.67	661,127	768.01
9/10/2025	756.33	770.46	756.33	765.28	558,827	763.63
9/09/2025	756.04	757.23	745.36	755.24	419,702	753.61
9/08/2025	759.64	762.02	754.45	760.18	567,969	758.54
9/05/2025	760.81	764.18	748.59	758.56	520,372	756.92
9/04/2025	743.68	757.00	742.21	756.96	425,130	755.33
9/03/2025	748.87	752.53	743.84	748.53	387,725	746.91