Parker-Hannifin Stock Price History
NYSE: PHIndustrialsMetal FabricationsUSD
962.56+15.60 (+1.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PH price history at a glance
The price history for Parker-Hannifin (PH) on this page begins on March 17, 1980, when the stock closed at $5.26; it most recently closed at $962.56 on October 5, 2026. The highest price in this record is $1,099.94, reached on August 3, 2026; the latest close is 12.5% below that peak. Across the 45 complete calendar years in the table, PH finished higher in 30 and lower in 15. Its best year was 1997 (+77.4%) and its worst was 2008 (-35.7%).
Over roughly 47 years the share price changed +18202.1%, a 11.8% compound annual price return (excluding dividends). In the last 12 months alone, PH has gained 30.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $1,099.94
- Date of high
- Aug 3, 2026
- Low since 1980
- $2.94
- Date of low
- Aug 16, 1982
- 52-week high
- $1,099.94
- 52-week low
- $717.02
- Last close
- $962.56
PH returns
1 week
-1.03%
1 month
+1.38%
3 months
+0.13%
6 months
-2.20%
Year to date
+9.51%
1 year
+30.30%
3 years
+144.97%
5 years
+223.06%
PH price return, excluding dividends.
PH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 962.56 | +7.67% |
| 2025 | 893.98 | +40.19% |
| 2024 | 637.68 | +38.42% |
| 2023 | 460.70 | +58.32% |
| 2022 | 291.00 | -8.53% |
| 2021 | 318.12 | +16.78% |
| 2020 | 272.41 | +31.71% |
| 2019 | 206.82 | +36.67% |
| 2018 | 151.33 | -24.18% |
| 2017 | 199.58 | +42.56% |
| 2016 | 140.00 | +44.36% |
| 2015 | 96.98 | -24.91% |
| 2014 | 129.16 | +1.50% |
| 2013 | 127.25 | +43.27% |
| 2012 | 88.82 | +16.49% |
| 2011 | 76.25 | -11.65% |
| 2010 | 86.30 | +60.17% |
| 2009 | 53.88 | +19.31% |
| 2008 | 45.16 | -35.69% |
| 2007 | 70.22 | +37.01% |
| 2006 | 51.25 | +16.56% |
| 2005 | 43.97 | -12.91% |
| 2004 | 50.49 | +27.06% |
| 2003 | 39.74 | +24.76% |
| 2002 | 31.85 | +0.38% |
| 2001 | 31.73 | +7.88% |
| 2000 | 29.42 | -14.01% |
| 1999 | 34.21 | +56.68% |
| 1998 | 21.83 | -28.32% |
| 1997 | 30.46 | +77.43% |
| 1996 | 17.17 | +12.77% |
| 1995 | 15.22 | +12.91% |
| 1994 | 13.48 | +20.53% |
| 1993 | 11.19 | +27.43% |
| 1992 | 8.78 | -3.66% |
| 1991 | 9.11 | +30.16% |
| 1990 | 7.00 | -6.44% |
| 1989 | 7.48 | -10.22% |
| 1988 | 8.33 | -22.68% |
| 1987 | 10.78 | +35.98% |
| 1986 | 7.93 | +4.22% |
| 1985 | 7.60 | +20.78% |
| 1984 | 6.30 | -10.53% |
| 1983 | 7.04 | +66.67% |
| 1982 | 4.22 | -6.56% |
| 1981 | 4.52 | -27.95% |
| 1980* | 6.27 | +19.25% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
PH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 948.35 | 962.92 | 944.47 | 962.56 | +1.65% | |
| 946.83 | 953.51 | 938.55 | 946.96 | -0.61% | |
| 974.62 | 978.21 | 951.75 | 952.79 | -3.26% | |
| 980.00 | 992.00 | 975.70 | 984.91 | +0.95% | |
| 970.95 | 981.89 | 958.06 | 975.68 | +0.32% | |
| 976.94 | 983.96 | 966.55 | 972.55 | +0.69% | |
| 951.78 | 967.98 | 946.72 | 965.88 | +1.09% | |
| 972.40 | 972.40 | 955.42 | 955.42 | -1.54% | |
| 972.43 | 978.54 | 960.99 | 970.37 | +0.08% | |
| 973.23 | 983.92 | 962.53 | 969.55 | -0.90% | |
| 974.00 | 981.97 | 966.24 | 978.33 | +0.34% | |
| 965.06 | 979.49 | 959.45 | 974.98 | +0.39% | |
| 960.96 | 978.23 | 958.68 | 971.21 | +0.66% | |
| 959.35 | 969.42 | 954.31 | 964.85 | +0.70% | |
| 951.61 | 964.43 | 943.31 | 958.17 | +1.55% | |
| 925.14 | 943.89 | 923.15 | 943.54 | +1.97% | |
| 930.27 | 935.27 | 917.80 | 925.29 | +0.71% | |
| 931.78 | 937.99 | 911.41 | 918.75 | -0.68% | |
| 934.62 | 939.60 | 919.95 | 925.00 | -0.41% | |
| 929.82 | 936.37 | 914.83 | 928.83 | -2.25% | |
| 948.20 | 956.18 | 940.94 | 950.23 | +1.70% | |
| 939.65 | 944.46 | 929.24 | 934.34 | -1.59% | |
| 949.95 | 957.56 | 945.21 | 949.47 | -0.67% | |
| 957.48 | 971.44 | 954.96 | 955.87 | -0.70% | |
| 966.71 | 978.38 | 960.43 | 962.59 | -0.20% | |
| 951.95 | 965.00 | 933.74 | 964.52 | +1.59% | |
| 956.86 | 962.28 | 941.13 | 949.38 | -0.28% | |
| 975.71 | 980.45 | 949.58 | 952.09 | -2.79% | |
| 986.32 | 990.16 | 974.73 | 979.44 | -1.57% | |
| 1,014.18 | 1,015.99 | 990.35 | 995.02 | -1.60% | |
| 1,031.11 | 1,036.42 | 1,006.51 | 1,011.20 | -2.72% | |
| 1,025.07 | 1,047.61 | 1,021.44 | 1,039.49 | +2.28% | |
| 1,033.12 | 1,033.12 | 1,014.91 | 1,016.31 | +0.20% | |
| 1,006.47 | 1,016.81 | 1,001.42 | 1,014.24 | +1.25% | |
| 1,010.01 | 1,012.16 | 993.52 | 1,001.74 | +0.16% | |
| 1,017.11 | 1,023.68 | 999.82 | 1,000.13 | -2.26% | |
| 1,046.21 | 1,046.21 | 1,016.24 | 1,023.25 | -1.79% | |
| 1,046.07 | 1,046.81 | 1,032.56 | 1,041.85 | -1.13% | |
| 1,059.17 | 1,064.41 | 1,048.00 | 1,053.76 | -0.20% | |
| 1,058.08 | 1,065.00 | 1,050.72 | 1,055.85 | -0.29% | |
| 1,070.59 | 1,070.59 | 1,052.29 | 1,058.87 | -1.00% | |
| 1,070.70 | 1,074.84 | 1,062.02 | 1,069.52 | +0.77% | |
| 1,061.31 | 1,076.11 | 1,057.59 | 1,061.33 | +0.08% | |
| 1,084.85 | 1,084.85 | 1,057.76 | 1,060.50 | -1.25% | |
| 1,078.87 | 1,089.35 | 1,072.47 | 1,073.87 | +0.38% | |
| 1,076.00 | 1,099.94 | 1,057.00 | 1,069.80 | +7.31% | |
| 991.01 | 1,009.86 | 986.79 | 996.90 | +0.43% | |
| 1,004.21 | 1,005.75 | 974.04 | 992.65 | -0.49% | |
| 976.89 | 998.04 | 972.49 | 997.52 | +2.15% | |
| 971.04 | 980.44 | 959.92 | 976.53 | +1.43% | |
| 961.93 | 968.04 | 946.07 | 962.79 | +1.23% | |
| 984.93 | 984.93 | 942.32 | 951.07 | -4.03% | |
| 995.07 | 998.00 | 976.73 | 990.96 | +0.37% | |
| 991.57 | 998.97 | 975.49 | 987.31 | -0.02% | |
| 989.20 | 1,000.72 | 977.15 | 987.54 | +0.21% | |
| 963.60 | 986.28 | 963.44 | 985.48 | +1.52% | |
| 967.99 | 975.00 | 962.80 | 970.77 | +1.17% | |
| 966.21 | 971.11 | 948.55 | 959.58 | +0.92% | |
| 956.01 | 964.00 | 942.24 | 950.79 | -0.25% | |
| 945.92 | 972.26 | 934.38 | 953.21 | -0.54% | |
| 949.97 | 977.40 | 947.08 | 958.34 | +0.57% | |
| 959.23 | 964.00 | 941.87 | 952.95 | -1.20% | |
| 963.02 | 966.48 | 953.10 | 964.55 | +1.40% | |
| 958.99 | 966.09 | 948.82 | 951.26 | -1.04% | |
| 948.05 | 964.68 | 944.96 | 961.27 | +1.27% | |
| 953.77 | 957.75 | 941.36 | 949.17 | +1.07% | |
| 946.17 | 950.89 | 932.38 | 939.13 | -1.92% | |
| 968.76 | 971.61 | 929.34 | 957.51 | -1.43% | |
| 962.97 | 971.96 | 961.81 | 971.36 | +0.88% | |
| 976.51 | 976.88 | 951.68 | 962.89 | -0.10% | |
| 973.35 | 979.60 | 959.59 | 963.81 | -1.46% | |
| 975.72 | 981.00 | 965.45 | 978.12 | +1.49% | |
| 963.73 | 973.66 | 955.48 | 963.79 | -0.53% | |
| 982.40 | 982.40 | 965.58 | 968.92 | -2.12% | |
| 967.55 | 1,003.79 | 962.13 | 989.91 | +3.00% | |
| 947.55 | 973.62 | 947.07 | 961.09 | +1.43% | |
| 938.76 | 957.56 | 930.20 | 947.58 | -1.51% | |
| 955.00 | 963.41 | 949.34 | 962.14 | +0.93% | |
| 957.27 | 964.98 | 949.10 | 953.27 | +0.77% | |
| 935.28 | 958.54 | 932.04 | 945.97 | +0.79% | |
| 928.11 | 946.44 | 921.93 | 938.51 | +2.14% | |
| 923.27 | 932.99 | 918.34 | 918.86 | +1.70% | |
| 911.37 | 913.52 | 896.02 | 903.48 | +0.12% | |
| 884.44 | 904.11 | 880.82 | 902.37 | +3.06% | |
| 902.90 | 916.18 | 875.60 | 875.60 | -3.31% | |
| 891.25 | 906.75 | 883.79 | 905.53 | +2.54% | |
| 887.46 | 892.52 | 878.06 | 883.14 | +0.09% | |
| 874.79 | 898.98 | 871.94 | 882.34 | +1.16% | |
| 859.37 | 873.66 | 854.75 | 872.23 | +2.52% | |
| 835.99 | 858.84 | 834.09 | 850.76 | +1.73% | |
| 828.28 | 839.33 | 822.10 | 836.32 | +1.58% | |
| 840.20 | 840.97 | 815.01 | 823.30 | -2.53% | |
| 848.20 | 856.84 | 843.92 | 844.63 | -0.96% | |
| 852.00 | 856.82 | 839.51 | 852.81 | -0.45% | |
| 872.00 | 875.46 | 850.44 | 856.68 | -1.31% | |
| 872.38 | 880.00 | 858.50 | 868.03 | +0.12% | |
| 871.94 | 877.78 | 861.05 | 866.96 | +0.26% | |
| 854.77 | 878.70 | 844.00 | 864.73 | +0.62% | |
| 859.12 | 863.10 | 847.46 | 859.44 | +0.81% | |
| 859.89 | 860.36 | 839.15 | 852.56 | -0.68% | |
| 860.28 | 865.47 | 853.40 | 858.43 | -0.50% | |
| 871.57 | 878.69 | 855.82 | 862.72 | -2.01% | |
| 889.09 | 894.31 | 877.57 | 880.43 | -0.22% | |
| 877.85 | 886.97 | 877.07 | 882.37 | +0.12% | |
| 876.05 | 887.73 | 866.00 | 881.34 | +0.80% | |
| 871.18 | 880.25 | 862.69 | 874.36 | -0.51% | |
| 891.99 | 892.50 | 875.07 | 878.83 | -0.90% | |
| 904.46 | 906.45 | 882.42 | 886.85 | -1.75% | |
| 891.52 | 911.96 | 891.52 | 902.66 | +3.43% | |
| 873.15 | 881.04 | 866.47 | 872.69 | +0.57% | |
| 880.33 | 880.33 | 860.49 | 867.75 | -1.64% | |
| 904.44 | 909.24 | 874.03 | 882.23 | -2.99% | |
| 896.00 | 921.98 | 880.00 | 909.42 | -4.02% | |
| 965.51 | 970.46 | 944.44 | 947.50 | -1.53% | |
| 972.94 | 977.65 | 961.72 | 962.26 | -1.24% | |
| 973.04 | 979.63 | 959.15 | 974.34 | -0.01% | |
| 971.10 | 985.26 | 966.94 | 974.47 | +0.06% | |
| 962.66 | 984.90 | 954.61 | 973.88 | +2.04% | |
| 981.57 | 983.69 | 948.79 | 954.43 | -1.88% | |
| 998.63 | 1,001.28 | 964.80 | 972.69 | -2.38% | |
| 980.03 | 997.33 | 977.28 | 996.44 | +0.77% | |
| 1,029.00 | 1,029.00 | 977.58 | 988.80 | +3.32% | |
| 967.54 | 971.93 | 951.12 | 957.00 | -0.70% | |
| 982.21 | 985.41 | 954.40 | 963.76 | -2.16% | |
| 995.00 | 997.42 | 983.01 | 985.00 | -0.45% | |
| 982.56 | 991.70 | 972.59 | 989.49 | +0.53% | |
| 986.43 | 989.99 | 978.97 | 984.23 | +0.13% | |
| 964.03 | 991.59 | 964.03 | 982.99 | +1.75% | |
| 950.81 | 978.23 | 950.81 | 966.05 | +5.81% | |
| 907.18 | 918.77 | 902.85 | 912.97 | +0.10% | |
| 907.24 | 912.12 | 899.94 | 912.10 | +0.44% | |
| 900.84 | 923.53 | 891.18 | 908.06 | -1.38% | |
| 905.51 | 929.00 | 903.99 | 920.77 | +2.85% | |
| 877.21 | 895.68 | 868.32 | 895.24 | +3.92% | |
| 897.38 | 899.70 | 858.72 | 861.48 | -3.03% | |
| 900.08 | 905.33 | 884.96 | 888.44 | -1.44% | |
| 914.77 | 920.25 | 899.09 | 901.46 | -2.18% | |
| 936.05 | 940.00 | 915.54 | 921.56 | -0.33% | |
| 889.54 | 929.79 | 883.84 | 924.58 | +2.04% | |
| 921.68 | 932.16 | 905.92 | 906.06 | +1.30% | |
| 897.76 | 906.44 | 882.35 | 894.41 | -0.62% | |
| 898.89 | 907.01 | 887.29 | 900.01 | -1.36% | |
| 910.47 | 921.43 | 898.68 | 912.40 | +2.14% | |
| 903.20 | 906.00 | 881.95 | 893.31 | -0.15% | |
| 901.75 | 904.35 | 887.00 | 894.64 | +0.54% | |
| 906.42 | 914.00 | 888.00 | 889.86 | -1.36% | |
| 927.33 | 929.50 | 901.27 | 902.17 | -4.07% | |
| 945.76 | 949.83 | 930.35 | 940.48 | -1.04% | |
| 930.51 | 960.45 | 928.00 | 950.39 | +1.95% | |
| 900.88 | 933.41 | 900.00 | 932.17 | +0.91% | |
| 945.74 | 945.74 | 917.53 | 923.72 | -4.32% | |
| 978.77 | 986.54 | 949.82 | 965.42 | -2.26% | |
| 990.88 | 995.18 | 976.80 | 987.79 | -0.09% | |
| 990.41 | 997.50 | 968.79 | 988.67 | -2.25% | |
| 1,001.54 | 1,015.32 | 994.48 | 1,011.41 | +0.22% | |
| 999.94 | 1,010.90 | 993.44 | 1,009.18 | -0.57% | |
| 1,014.75 | 1,019.94 | 999.75 | 1,014.97 | +0.31% | |
| 1,027.46 | 1,034.96 | 1,007.17 | 1,011.80 | -1.10% | |
| 1,013.00 | 1,026.29 | 1,006.59 | 1,023.02 | +1.39% | |
| 1,014.51 | 1,022.08 | 998.26 | 1,008.97 | -1.30% | |
| 1,008.00 | 1,024.58 | 1,000.97 | 1,022.23 | +0.97% | |
| 993.60 | 1,013.16 | 993.60 | 1,012.44 | +1.50% | |
| 1,012.01 | 1,015.00 | 993.08 | 997.50 | -1.23% | |
| 999.55 | 1,014.66 | 990.33 | 1,009.93 | +0.82% | |
| 986.90 | 1,009.53 | 983.02 | 1,001.75 | +1.99% | |
| 1,000.52 | 1,012.26 | 975.60 | 982.21 | -1.37% | |
| 1,000.00 | 1,012.49 | 991.69 | 995.83 | +0.43% | |
| 980.59 | 992.08 | 974.66 | 991.57 | +1.30% | |
| 971.71 | 987.35 | 971.50 | 978.87 | +0.24% | |
| 977.54 | 989.13 | 972.17 | 976.49 | +0.92% | |
| 960.46 | 971.64 | 947.97 | 967.62 | -0.04% | |
| 971.94 | 979.44 | 960.33 | 967.99 | +0.38% | |
| 955.27 | 972.80 | 952.22 | 964.33 | +1.30% | |
| 935.75 | 954.00 | 933.40 | 952.00 | +1.73% | |
| 949.71 | 954.17 | 928.00 | 935.84 | -1.32% | |
| 936.54 | 965.00 | 933.05 | 948.40 | +3.51% | |
| 922.25 | 926.39 | 911.40 | 916.27 | -1.05% | |
| 935.91 | 939.98 | 925.61 | 925.97 | -0.76% | |
| 928.73 | 938.68 | 928.02 | 933.05 | +0.55% | |
| 938.51 | 945.85 | 923.51 | 927.99 | -1.20% | |
| 952.55 | 954.30 | 938.67 | 939.27 | -0.64% | |
| 937.04 | 952.76 | 930.96 | 945.29 | +1.70% | |
| 926.07 | 937.47 | 923.00 | 929.49 | -1.57% | |
| 949.80 | 950.00 | 936.27 | 944.27 | -0.03% | |
| 939.44 | 950.00 | 939.44 | 944.58 | +0.89% | |
| 937.02 | 937.02 | 925.14 | 936.21 | -0.23% | |
| 928.77 | 939.97 | 928.00 | 938.35 | +1.01% | |
| 918.72 | 930.47 | 914.40 | 928.94 | +0.86% | |
| 912.79 | 930.00 | 912.79 | 920.99 | +1.60% | |
| 909.33 | 918.67 | 899.72 | 906.47 | -0.21% | |
| 928.81 | 933.33 | 903.84 | 908.39 | -2.19% | |
| 914.66 | 931.39 | 900.01 | 928.76 | +2.41% | |
| 898.59 | 917.67 | 893.49 | 906.89 | +1.44% | |
| 881.61 | 894.65 | 876.02 | 893.98 | +1.71% | |
| 888.32 | 894.16 | 878.60 | 878.96 | -1.11% | |
| 891.79 | 896.01 | 887.28 | 888.82 | -0.19% | |
| 887.14 | 893.14 | 886.01 | 890.55 | +0.28% | |
| 888.36 | 889.84 | 883.51 | 888.08 | +0.04% | |
| 885.81 | 889.49 | 884.45 | 887.76 | +0.07% | |
| 886.07 | 888.74 | 880.59 | 887.14 | +0.08% | |
| 877.08 | 888.83 | 876.41 | 886.47 | +1.33% | |
| 866.49 | 875.48 | 866.42 | 874.81 | +0.79% | |
| 871.68 | 876.76 | 865.47 | 867.95 | +0.55% | |
| 875.53 | 879.92 | 862.29 | 863.19 | -1.29% | |
| 883.05 | 885.61 | 869.20 | 874.49 | -1.02% | |
| 890.00 | 892.34 | 881.58 | 883.47 | -0.16% | |
| 903.35 | 908.35 | 881.88 | 884.87 | -1.59% | |
| 889.18 | 901.31 | 885.25 | 899.13 | +1.11% | |
| 866.95 | 893.47 | 862.50 | 889.25 | +3.05% | |
| 879.08 | 883.99 | 861.90 | 862.93 | -1.90% | |
| 878.92 | 888.82 | 876.76 | 879.67 | -0.04% | |
| 873.50 | 882.00 | 871.26 | 880.00 | +0.73% | |
| 869.36 | 879.66 | 863.21 | 873.66 | +0.51% | |
| 863.10 | 869.52 | 857.90 | 869.20 | +1.19% | |
| 858.53 | 860.97 | 851.56 | 858.94 | +0.33% | |
| 855.72 | 865.12 | 852.50 | 856.12 | -0.65% | |
| 867.55 | 867.69 | 860.30 | 861.70 | +0.02% | |
| 852.42 | 866.57 | 847.02 | 861.49 | +1.11% | |
| 844.99 | 855.50 | 838.42 | 852.04 | +1.43% | |
| 844.75 | 856.60 | 839.38 | 840.02 | +0.05% | |
| 822.90 | 842.59 | 818.44 | 839.57 | +2.46% | |
| 834.64 | 842.94 | 816.81 | 819.40 | -0.15% | |
| 817.24 | 826.59 | 814.25 | 820.67 | +0.41% | |
| 815.20 | 822.97 | 806.22 | 817.30 | -0.45% | |
| 832.00 | 836.36 | 820.29 | 820.97 | -1.32% | |
| 832.97 | 841.66 | 828.10 | 831.95 | -1.19% | |
| 849.32 | 856.53 | 839.79 | 841.94 | -1.45% | |
| 860.96 | 869.36 | 845.40 | 854.32 | -0.42% | |
| 837.86 | 866.72 | 833.38 | 857.93 | +2.06% | |
| 845.23 | 850.00 | 822.31 | 840.63 | -0.40% | |
| 836.00 | 848.95 | 824.68 | 844.01 | +1.18% | |
| 829.16 | 851.86 | 815.54 | 834.15 | +7.75% | |
| 766.72 | 779.99 | 755.10 | 774.15 | +0.67% | |
| 762.85 | 771.90 | 758.72 | 768.99 | -0.37% | |
| 772.83 | 774.81 | 767.00 | 771.88 | -0.12% | |
| 776.68 | 785.00 | 769.60 | 772.83 | -0.20% | |
| 770.34 | 792.53 | 769.52 | 774.35 | -0.09% | |
| 767.43 | 784.38 | 767.20 | 775.03 | +1.05% | |
| 773.92 | 780.00 | 764.45 | 767.01 | -0.93% | |
| 778.00 | 780.00 | 769.98 | 774.18 | +0.28% | |
| 772.00 | 773.66 | 765.69 | 772.00 | +0.76% | |
| 745.55 | 766.94 | 737.70 | 766.20 | +3.35% | |
| 759.41 | 759.77 | 740.39 | 741.39 | -2.17% | |
| 738.13 | 758.32 | 738.13 | 757.83 | +2.41% | |
| 740.84 | 745.41 | 734.72 | 740.01 | +0.88% | |
| 725.43 | 737.07 | 722.12 | 733.59 | +1.02% | |
| 741.68 | 741.68 | 721.17 | 726.16 | -1.59% | |
| 743.07 | 748.51 | 725.92 | 737.86 | +0.19% | |
| 717.56 | 743.89 | 717.02 | 736.48 | +1.07% | |
| 725.05 | 737.79 | 722.85 | 728.66 | +1.67% | |
| 740.11 | 743.32 | 715.37 | 716.66 | -2.99% | |
| 755.88 | 756.98 | 734.57 | 738.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PH chart for longer ranges.