Parker-Hannifin Corporation (PH) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -4.2%
- 3M
- +2.5%
- YTD
- +8.6%
- 1Y
- +27.8%
- 3Y
- +35.4%
- 5Y
- +27.2%
Loading 10-year price history...
PH Historical Performance
PH Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -0.4%
- 2003 annual price return
- +24.6%
- 2004 annual price return
- +27.1%
- 2005 annual price return
- -11.7%
- 2006 annual price return
- +15.3%
- 2007 annual price return
- +47.1%
- 2008 annual price return
- -40.3%
- 2009 annual price return
- +19.3%
- 2010 annual price return
- +58.3%
- 2011 annual price return
- -12.9%
- 2012 annual price return
- +7.9%
- 2013 annual price return
- +46.7%
- 2014 annual price return
- +1.3%
- 2015 annual price return
- -24.9%
- 2016 annual price return
- +44.8%
- 2017 annual price return
- +40.0%
- 2018 annual price return
- -25.4%
- 2019 annual price return
- +36.9%
- 2020 annual price return
- +29.9%
- 2021 annual price return
- +19.6%
- 2022 annual price return
- -7.9%
- 2023 annual price return
- +57.9%
- 2024 annual price return
- +38.7%
- 2025 annual price return
- +39.6%
- 2026 annual price return
- +9.2%
PH Stock Price Trajectory (1980–2026)
As of September 24, 2026, Parker-Hannifin Corporation (PH) trades at $971.21, representing a +27.8% return over the past year. The stock has delivered a +244.3% total return over five years (+27.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $1,099.94 on August 6, 2026. From this peak, PH has corrected -11.7%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers EMR (+17.6% 1Y), ETN (+19.1% 1Y), and HON (+1.6% 1Y), PH has outperformed the peer group average. Compare PH vs EMR →
PH Historical Price Data · from 1980
Rows 1–50 of 11,777| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 960.96 | 978.23 | 958.68 | 971.21 | 564K | +0.66% |
| 2026-09-22 | 958.69 | 969.42 | 954.28 | 964.85 | 466K | +0.70% |
| 2026-09-21 | 951.61 | 964.42 | 943.31 | 958.17 | 639K | +1.55% |
| 2026-09-18 | 928.43 | 943.54 | 923.15 | 943.54 | 1.05M | +1.97% |
| 2026-09-17 | 930.27 | 932.22 | 918.30 | 925.29 | 575K | +0.71% |
| 2026-09-16 | 931.78 | 937.99 | 911.43 | 918.75 | 420K | -0.68% |
| 2026-09-15 | 938.42 | 938.42 | 920.07 | 925.00 | 571K | -0.41% |
| 2026-09-14 | 929.82 | 936.37 | 914.83 | 928.83 | 651K | -2.25% |
| 2026-09-11 | 948.20 | 956.18 | 940.94 | 950.23 | 343K | +1.70% |
| 2026-09-10 | 939.65 | 944.46 | 929.24 | 934.34 | 655K | -1.59% |
| 2026-09-09 | 950.24 | 957.40 | 945.38 | 949.47 | 456K | -0.67% |
| 2026-09-08 | 967.43 | 971.44 | 954.98 | 955.87 | 438K | -0.70% |
| 2026-09-04 | 966.71 | 978.38 | 960.43 | 962.59 | 638K | -0.20% |
| 2026-09-03 | 951.95 | 965.00 | 933.74 | 964.52 | 515K | +1.59% |
| 2026-09-02 | 956.86 | 962.28 | 941.13 | 949.38 | 498K | -0.28% |
| 2026-09-01 | 975.71 | 980.45 | 949.58 | 952.09 | 635K | -2.79% |
| 2026-08-31 | 985.75 | 990.16 | 974.73 | 979.44 | 704K | -1.57% |
| 2026-08-28 | 1014.18 | 1014.84 | 990.35 | 995.02 | 551K | -1.60% |
| 2026-08-27 | 1031.11 | 1036.42 | 1006.51 | 1011.20 | 678K | -2.72% |
| 2026-08-26 | 1025.07 | 1047.21 | 1021.44 | 1039.49 | 585K | +2.28% |
| 2026-08-25 | 1033.12 | 1033.12 | 1014.91 | 1016.31 | 668K | +0.20% |
| 2026-08-24 | 1006.47 | 1016.81 | 1001.42 | 1014.24 | 790K | +1.25% |
| 2026-08-21 | 1010.01 | 1012.16 | 993.52 | 1001.74 | 546K | +0.16% |
| 2026-08-20 | 1017.11 | 1023.68 | 999.82 | 1000.13 | 560K | -2.26% |
| 2026-08-19 | 1046.21 | 1046.21 | 1016.24 | 1023.25 | 831K | -1.79% |
| 2026-08-18 | 1046.07 | 1046.81 | 1032.56 | 1041.85 | 482K | -1.13% |
| 2026-08-17 | 1059.17 | 1064.41 | 1048.00 | 1053.76 | 618K | -0.20% |
| 2026-08-14 | 1058.08 | 1065.00 | 1050.72 | 1055.85 | 332K | -0.29% |
| 2026-08-13 | 1070.59 | 1070.59 | 1052.29 | 1058.87 | 617K | -1.00% |
| 2026-08-12 | 1070.70 | 1074.84 | 1062.02 | 1069.52 | 523K | +0.77% |
| 2026-08-11 | 1061.31 | 1076.11 | 1057.59 | 1061.33 | 410K | +0.08% |
| 2026-08-10 | 1084.85 | 1084.85 | 1057.76 | 1060.50 | 525K | -1.25% |
| 2026-08-07 | 1078.87 | 1089.35 | 1072.47 | 1073.87 | 824K | +0.38% |
| 2026-08-06 | 1076.00 | 1099.94 | 1057.00 | 1069.80 | 1.44M | +7.31% |
| 2026-08-05 | 991.01 | 1009.86 | 986.79 | 996.90 | 1.16M | +0.43% |
| 2026-08-04 | 1004.21 | 1005.75 | 974.04 | 992.65 | 1.01M | -0.49% |
| 2026-08-03 | 976.89 | 998.04 | 972.49 | 997.52 | 506K | +2.15% |
| 2026-07-31 | 971.04 | 980.44 | 959.92 | 976.53 | 477K | +1.43% |
| 2026-07-30 | 961.93 | 968.04 | 946.07 | 962.79 | 665K | +1.23% |
| 2026-07-29 | 984.93 | 984.93 | 942.32 | 951.07 | 549K | -4.03% |
| 2026-07-28 | 995.07 | 998.00 | 976.73 | 990.96 | 611K | +0.37% |
| 2026-07-27 | 991.57 | 998.97 | 975.49 | 987.31 | 541K | -0.02% |
| 2026-07-24 | 989.20 | 1000.72 | 977.15 | 987.54 | 697K | +0.21% |
| 2026-07-23 | 963.60 | 986.28 | 963.44 | 985.48 | 637K | +1.52% |
| 2026-07-22 | 967.99 | 975.00 | 962.80 | 970.77 | 330K | +1.17% |
| 2026-07-21 | 966.21 | 971.11 | 948.55 | 959.58 | 502K | +0.92% |
| 2026-07-20 | 956.01 | 964.00 | 942.24 | 950.79 | 520K | -0.25% |
| 2026-07-17 | 945.92 | 972.26 | 934.38 | 953.21 | 591K | -0.54% |
| 2026-07-16 | 949.97 | 977.40 | 947.08 | 958.34 | 760K | +0.57% |
| 2026-07-15 | 959.23 | 964.00 | 941.87 | 952.95 | 732K | -1.20% |
PH Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PH — Frequently Asked Questions
Quick answers to the most common questions about buying PH stock.
How has PH stock performed recently?
PH returned +27.8% over the past year, beating its 5-year annualized CAGR of +27.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PH's all-time high price?
Parker-Hannifin Corporation reached $1099.94 on 2026-08-06. The 52-week high is $1099.94. Current 1-year return of +27.8% places the stock closer to historical peaks.
Where can I download PH historical price data?
This page provides PH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.