PH - Parker-Hannifin Corp
861.48
-26.960 -3.129%
Share volume: 786,823
Last Updated: 03-30-2026
Construction Materials/Misc. Fabricated Metal Products:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$888.44
-26.96
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $897.38 | $897.38 | $899.70 | $899.70 | $858.72 | $858.72 | $861.48 | $861.48 | 786,823 | $786,823.00 |
| 03-27-2026 | $900.08 | $900.08 | $905.33 | $905.33 | $884.96 | $884.96 | $888.44 | $888.44 | 613,426 | $613,426.00 |
| 03-26-2026 | $914.77 | $914.77 | $920.25 | $920.25 | $899.09 | $899.09 | $901.46 | $901.46 | 772,473 | $772,473.00 |
| 03-25-2026 | $936.05 | $936.05 | $940.00 | $940.00 | $915.54 | $915.54 | $921.56 | $921.56 | 971,393 | $971,393.00 |
| 03-24-2026 | $889.54 | $889.54 | $929.79 | $929.79 | $883.84 | $883.84 | $924.58 | $924.58 | 1,130,693 | $1,130,693.00 |
| 03-23-2026 | $921.68 | $921.68 | $932.16 | $932.16 | $905.92 | $905.92 | $906.06 | $906.06 | 1,031,599 | $1,031,599.00 |
| 03-20-2026 | $897.76 | $897.76 | $906.44 | $906.44 | $882.35 | $882.35 | $894.41 | $894.41 | 904,855 | $904,855.00 |
| 03-19-2026 | $898.89 | $898.89 | $907.01 | $907.01 | $887.29 | $887.29 | $900.01 | $900.01 | 624,356 | $624,356.00 |
| 03-18-2026 | $910.47 | $910.47 | $921.43 | $921.43 | $898.68 | $898.68 | $912.40 | $912.40 | 1,013,229 | $1,013,229.00 |
| 03-17-2026 | $903.20 | $903.20 | $906.00 | $906.00 | $881.95 | $881.95 | $893.31 | $893.31 | 764,321 | $764,321.00 |