ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Parker-Hannifin (NY:PH)

750.72 +5.64 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 748.78 755.53 748.00 750.72 341,456 +5.64(+0.76%)
Sep 25, 2025 741.52 746.75 738.38 745.08 402,439 -3.68(-0.49%)
Sep 24, 2025 760.82 763.01 746.00 748.76 393,021 -11.41(-1.50%)
Sep 23, 2025 761.01 770.76 758.30 760.17 399,921 +0.22(+0.03%)
Sep 22, 2025 753.41 762.99 750.10 759.95 414,761 +4.27(+0.57%)
Sep 19, 2025 757.93 758.72 746.44 755.68 791,835 -0.02(-0.00%)
Sep 18, 2025 744.28 758.72 741.32 755.70 652,223 +17.20(+2.33%)
Sep 17, 2025 754.56 758.04 730.25 738.50 1,083,549 -15.55(-2.06%)
Sep 16, 2025 760.00 760.60 749.17 754.05 652,688 -5.91(-0.78%)
Sep 15, 2025 759.87 769.20 758.57 759.96 549,842 +1.18(+0.16%)
Sep 12, 2025 767.52 768.63 758.28 758.78 463,465 -10.89(-1.41%)
Sep 11, 2025 764.40 779.77 764.40 769.67 661,127 +4.39(+0.57%)
Sep 10, 2025 756.33 770.46 756.33 765.28 558,827 +10.04(+1.33%)
Sep 09, 2025 756.04 757.23 745.36 755.24 419,702 -4.94(-0.65%)
Sep 08, 2025 759.64 762.02 754.45 760.18 567,969 +1.62(+0.21%)
Sep 05, 2025 760.81 764.18 748.59 758.56 520,372 +1.60(+0.21%)
Sep 04, 2025 743.68 757.00 742.21 756.96 425,130 +8.43(+1.13%)
Sep 03, 2025 748.87 752.53 743.84 748.53 387,725 -1.40(-0.19%)
Sep 02, 2025 746.09 750.99 738.88 749.93 524,920 -9.42(-1.24%)
Aug 29, 2025 764.27 768.72 756.31 759.35 890,876 -7.49(-0.98%)
Aug 28, 2025 769.60 773.30 763.04 766.84 637,003 -1.26(-0.16%)
Aug 27, 2025 758.80 768.45 757.88 768.10 636,631 +6.55(+0.86%)
Aug 26, 2025 749.78 762.76 746.00 761.55 712,938 +11.25(+1.50%)
Aug 25, 2025 754.81 756.38 749.46 750.30 650,354 -2.03(-0.27%)
Aug 22, 2025 738.12 759.50 737.08 752.33 725,835 +19.28(+2.63%)
Aug 21, 2025 739.72 740.79 729.73 733.05 492,798 -9.92(-1.34%)
Aug 20, 2025 741.40 747.57 734.99 742.97 682,278 -1.26(-0.17%)
Aug 19, 2025 736.55 746.98 736.14 744.23 940,040 +8.03(+1.09%)
Aug 18, 2025 730.06 737.27 729.36 736.20 485,969 +6.24(+0.85%)
Aug 15, 2025 747.38 747.38 728.66 729.96 716,423 -15.38(-2.06%)
Aug 14, 2025 755.70 757.70 740.40 745.34 695,131 -16.71(-2.19%)
Aug 13, 2025 757.07 763.99 749.38 762.05 616,611 +10.01(+1.33%)
Aug 12, 2025 735.00 752.87 734.38 752.04 604,707 +21.38(+2.93%)
Aug 11, 2025 729.03 732.77 724.50 730.66 675,811 +2.92(+0.40%)
Aug 08, 2025 729.49 739.07 723.53 727.74 820,260 +2.38(+0.33%)
Aug 07, 2025 729.39 729.49 708.18 725.36 1,277,953 +28.23(+4.05%)
Aug 06, 2025 712.41 712.41 692.02 697.13 1,928,216 -17.75(-2.48%)
Aug 05, 2025 720.76 726.47 699.89 714.88 833,377 -4.16(-0.58%)
Aug 04, 2025 716.34 720.21 713.36 719.04 812,937 +6.91(+0.97%)
Aug 01, 2025 715.17 716.91 701.55 712.13 903,594 -19.77(-2.70%)
Jul 31, 2025 728.32 737.43 728.32 731.90 508,394 -0.13(-0.02%)
Jul 30, 2025 737.20 738.33 726.25 732.03 718,281 -2.83(-0.39%)
Jul 29, 2025 744.27 744.61 731.91 734.86 686,174 -4.20(-0.57%)
Jul 28, 2025 740.36 745.35 736.07 739.06 446,120 +0.24(+0.03%)
Jul 25, 2025 731.46 740.83 726.14 738.82 499,925 +9.20(+1.26%)
Jul 24, 2025 728.80 734.49 725.28 729.62 620,364 +1.45(+0.20%)
Jul 23, 2025 725.50 729.72 718.20 728.17 548,412 +7.05(+0.98%)
Jul 22, 2025 708.85 722.49 705.67 721.12 534,536 +9.90(+1.39%)
Jul 21, 2025 724.19 724.19 711.03 711.22 389,638 -11.36(-1.57%)
Jul 18, 2025 725.92 727.30 719.11 722.58 485,925 -0.68(-0.09%)
Jul 17, 2025 710.25 723.91 708.18 723.26 543,127 +13.04(+1.84%)
Jul 16, 2025 710.14 712.31 698.58 710.22 435,381 +1.58(+0.22%)
Jul 15, 2025 714.00 715.69 708.28 708.64 347,749 -3.45(-0.48%)
Jul 14, 2025 713.22 715.00 707.60 712.09 345,082 -2.82(-0.39%)
Jul 11, 2025 708.88 715.84 706.00 714.91 343,028 +0.61(+0.09%)
Jul 10, 2025 709.32 719.34 706.34 714.30 442,381 +6.71(+0.95%)
Jul 09, 2025 712.85 714.66 705.35 707.59 377,901 +0.67(+0.09%)
Jul 08, 2025 707.02 709.98 701.61 706.92 493,634 +0.33(+0.05%)
Jul 07, 2025 715.48 720.34 700.16 706.59 807,810 -12.56(-1.75%)
Jul 03, 2025 716.10 720.90 712.24 719.15 360,527 +7.69(+1.08%)
Jul 02, 2025 704.91 709.96 702.61 711.46 450,123 +8.18(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.