Parker-Hannifin (NY:PH)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 17, 2026	999.55	1015	990.33	1010	601,449	+8.18(+0.82%)
Feb 13, 2026	986.90	1010	983.02	1002	582,385	+19.54(+1.99%)
Feb 12, 2026	1001	1012	975.60	982.21	603,194	-13.62(-1.37%)
Feb 11, 2026	1000	1012	991.68	995.83	753,119	+4.26(+0.43%)
Feb 10, 2026	980.59	992.08	974.66	991.57	753,550	+12.70(+1.30%)
Feb 09, 2026	971.71	987.35	971.50	978.87	490,855	+2.38(+0.24%)
Feb 06, 2026	977.54	989.13	972.17	976.49	629,491	+8.87(+0.92%)
Feb 05, 2026	960.46	971.64	947.97	967.62	886,855	-0.37(-0.04%)
Feb 04, 2026	971.94	979.44	960.33	967.99	956,512	+3.66(+0.38%)
Feb 03, 2026	955.27	972.80	952.22	964.33	765,186	+12.33(+1.30%)
Feb 02, 2026	935.75	954.00	933.40	952.00	870,234	+16.16(+1.73%)
Jan 30, 2026	949.71	954.17	928.00	935.84	865,094	-12.56(-1.32%)
Jan 29, 2026	936.54	965.00	933.05	948.40	1,177,588	+32.13(+3.51%)
Jan 28, 2026	922.25	926.39	911.40	916.27	1,293,147	-9.70(-1.05%)
Jan 27, 2026	935.91	939.98	925.61	925.97	678,255	-7.08(-0.76%)
Jan 26, 2026	928.73	938.68	928.02	933.05	554,971	+5.06(+0.55%)
Jan 23, 2026	938.51	945.86	923.51	927.99	442,523	-11.28(-1.20%)
Jan 22, 2026	952.55	954.30	938.67	939.27	578,284	-6.02(-0.64%)
Jan 21, 2026	937.04	952.75	930.96	945.29	687,266	+15.80(+1.70%)
Jan 20, 2026	926.07	937.47	923.00	929.49	676,616	-14.78(-1.57%)
Jan 16, 2026	949.80	950.00	936.26	944.27	837,780	-0.31(-0.03%)
Jan 15, 2026	939.43	950.00	939.43	944.58	623,523	+8.37(+0.89%)
Jan 14, 2026	937.02	937.02	925.14	936.21	606,049	-2.14(-0.23%)
Jan 13, 2026	928.77	939.97	928.00	938.35	520,806	+9.41(+1.01%)
Jan 12, 2026	918.72	930.47	914.40	928.94	480,790	+7.95(+0.86%)
Jan 09, 2026	912.79	930.00	912.79	920.99	627,677	+14.52(+1.60%)
Jan 08, 2026	909.33	918.67	899.72	906.47	573,939	-1.92(-0.21%)
Jan 07, 2026	928.81	933.33	903.84	908.39	639,671	-20.37(-2.19%)
Jan 06, 2026	914.66	931.39	900.01	928.76	687,163	+21.87(+2.41%)
Jan 05, 2026	898.59	917.67	893.49	906.89	632,346	+12.91(+1.44%)
Jan 02, 2026	881.61	894.65	876.02	893.98	300,464	+15.02(+1.71%)
Dec 31, 2025	888.32	894.16	878.60	878.96	281,714	-9.86(-1.11%)
Dec 30, 2025	891.79	896.01	887.28	888.82	329,536	-1.73(-0.19%)
Dec 29, 2025	887.14	893.14	886.01	890.55	439,555	+2.47(+0.28%)
Dec 26, 2025	888.36	889.84	883.51	888.08	126,300	+0.32(+0.04%)
Dec 24, 2025	885.81	889.49	884.45	887.76	118,752	+0.62(+0.07%)
Dec 23, 2025	886.07	888.74	880.59	887.14	313,563	+0.67(+0.08%)
Dec 22, 2025	877.08	888.83	876.41	886.47	392,821	+11.66(+1.33%)
Dec 19, 2025	866.49	875.48	866.42	874.81	1,643,218	+6.86(+0.79%)
Dec 18, 2025	871.68	876.76	865.47	867.95	695,452	+4.76(+0.55%)
Dec 17, 2025	875.53	879.92	862.29	863.19	670,451	-11.30(-1.29%)
Dec 16, 2025	883.04	885.61	869.20	874.49	651,097	-8.98(-1.02%)
Dec 15, 2025	890.00	892.34	881.58	883.47	593,812	-1.40(-0.16%)
Dec 12, 2025	903.35	908.35	881.88	884.87	517,067	-14.26(-1.59%)
Dec 11, 2025	889.18	901.31	885.25	899.13	761,665	+9.88(+1.11%)
Dec 10, 2025	866.95	893.47	862.50	889.25	677,607	+26.32(+3.05%)
Dec 09, 2025	879.08	883.99	861.90	862.93	523,124	-16.74(-1.90%)
Dec 08, 2025	878.92	888.82	876.76	879.67	655,585	-0.33(-0.04%)
Dec 05, 2025	873.50	882.00	871.26	880.00	592,352	+6.34(+0.73%)
Dec 04, 2025	869.36	879.66	863.21	873.66	427,418	+4.46(+0.51%)
Dec 03, 2025	863.10	869.52	857.89	869.20	456,489	+10.26(+1.19%)
Dec 02, 2025	858.53	860.97	851.55	858.94	453,271	+2.82(+0.33%)

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 Privacy Policy and Terms Of Service.