Parker-Hannifin Corporation (PH) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -6.8%
- 3M
- -14.2%
- YTD
- +2.7%
- 1Y
- +10.0%
- 3Y
- +31.2%
- 5Y
- +22.7%
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
- +7.7%
PH Stock Price Trajectory (1980–2026)
As of November 8, 2026, Parker-Hannifin Corporation (PH) trades at $917.79, representing a +10.0% return over the past year. The stock has delivered a +188.0% total return over five years (+22.7% 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 -16.6%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers EMR (+23.5% 1Y), ETN (-9.5% 1Y), and HON (+12.3% 1Y), PH has underperformed the peer group average. Compare PH vs EMR →
PH Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 908.09 | 922.58 | 901.67 | 917.79 | 915K | +2.86% |
| 2026-11-05 | 968.00 | 975.00 | 890.98 | 892.29 | 1.78M | -1.97% |
| 2026-11-04 | 952.97 | 953.60 | 900.02 | 910.19 | 1.11M | -3.68% |
| 2026-11-03 | 939.33 | 950.91 | 933.66 | 944.99 | 664K | +1.80% |
| 2026-11-02 | 914.63 | 938.07 | 897.93 | 928.29 | 850K | +3.16% |
| 2026-10-30 | 920.51 | 929.94 | 886.83 | 899.82 | 1.27M | -3.08% |
| 2026-10-29 | 912.22 | 930.84 | 911.58 | 928.45 | 555K | +1.81% |
| 2026-10-28 | 913.52 | 918.48 | 906.86 | 911.92 | 497K | +1.24% |
| 2026-10-27 | 911.36 | 913.00 | 899.13 | 900.73 | 642K | -0.41% |
| 2026-10-26 | 885.00 | 907.41 | 881.00 | 904.43 | 667K | +2.71% |
| 2026-10-23 | 880.00 | 885.31 | 868.49 | 880.57 | 884K | -1.42% |
| 2026-10-22 | 940.26 | 942.98 | 877.23 | 893.21 | 1.25M | -6.78% |
| 2026-10-21 | 952.19 | 964.86 | 943.00 | 958.22 | 498K | +1.44% |
| 2026-10-20 | 959.14 | 960.29 | 931.51 | 944.61 | 662K | -2.24% |
| 2026-10-19 | 966.05 | 973.38 | 959.18 | 966.26 | 570K | +0.30% |
| 2026-10-16 | 965.50 | 976.44 | 958.15 | 963.34 | 636K | +0.17% |
| 2026-10-15 | 952.10 | 965.12 | 943.80 | 961.75 | 562K | +0.57% |
| 2026-10-14 | 951.84 | 961.74 | 950.23 | 956.32 | 711K | +0.30% |
| 2026-10-13 | 960.24 | 962.00 | 946.08 | 953.44 | 466K | -0.36% |
| 2026-10-12 | 957.53 | 969.09 | 955.01 | 956.89 | 305K | -0.59% |
| 2026-10-09 | 948.35 | 962.92 | 944.47 | 962.56 | 355K | +1.65% |
| 2026-10-08 | 946.83 | 953.51 | 937.84 | 946.96 | 543K | -0.61% |
| 2026-10-07 | 974.62 | 978.21 | 951.62 | 952.79 | 451K | -3.26% |
| 2026-10-06 | 980.00 | 992.00 | 975.70 | 984.91 | 377K | +0.95% |
| 2026-10-05 | 970.95 | 981.89 | 958.06 | 975.68 | 335K | +0.32% |
| 2026-10-02 | 976.94 | 983.96 | 966.55 | 972.55 | 345K | +0.69% |
| 2026-10-01 | 951.78 | 967.98 | 946.72 | 965.88 | 499K | +1.09% |
| 2026-09-30 | 972.40 | 972.40 | 955.42 | 955.42 | 680K | -1.54% |
| 2026-09-29 | 972.43 | 978.54 | 960.99 | 970.37 | 391K | +0.08% |
| 2026-09-28 | 973.23 | 983.92 | 962.53 | 969.55 | 675K | -0.90% |
| 2026-09-25 | 974.00 | 981.97 | 966.24 | 978.33 | 592K | +0.34% |
| 2026-09-24 | 965.06 | 979.49 | 959.45 | 974.98 | 552K | +0.39% |
| 2026-09-23 | 960.96 | 978.23 | 958.68 | 971.21 | 582K | +0.66% |
| 2026-09-22 | 959.35 | 969.42 | 954.31 | 964.85 | 480K | +0.70% |
| 2026-09-21 | 951.61 | 964.43 | 943.31 | 958.17 | 647K | +1.55% |
| 2026-09-18 | 925.14 | 943.89 | 923.15 | 943.54 | 1.07M | +1.97% |
| 2026-09-17 | 930.27 | 935.27 | 917.80 | 925.29 | 576K | +0.71% |
| 2026-09-16 | 931.78 | 937.99 | 911.41 | 918.75 | 420K | -0.68% |
| 2026-09-15 | 934.62 | 939.60 | 919.95 | 925.00 | 602K | -0.41% |
| 2026-09-14 | 929.82 | 936.37 | 914.83 | 928.83 | 664K | -2.25% |
| 2026-09-11 | 948.20 | 956.18 | 940.94 | 950.23 | 346K | +1.70% |
| 2026-09-10 | 939.65 | 944.46 | 929.24 | 934.34 | 656K | -1.59% |
| 2026-09-09 | 949.95 | 957.56 | 945.21 | 949.47 | 458K | -0.67% |
| 2026-09-08 | 957.48 | 971.44 | 954.96 | 955.87 | 552K | -0.70% |
| 2026-09-04 | 966.71 | 978.38 | 960.43 | 962.59 | 844K | -0.20% |
| 2026-09-03 | 951.95 | 965.00 | 933.74 | 964.52 | 524K | +1.59% |
| 2026-09-02 | 956.86 | 962.28 | 941.13 | 949.38 | 571K | -0.28% |
| 2026-09-01 | 975.71 | 980.45 | 949.58 | 952.09 | 645K | -2.79% |
| 2026-08-31 | 986.32 | 990.16 | 974.73 | 979.44 | 802K | -1.57% |
| 2026-08-28 | 1014.18 | 1015.99 | 990.35 | 995.02 | 576K | -1.60% |
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 +10.0% over the past year, beating its 5-year annualized CAGR of +22.7%. The stock trades below 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 +10.0% 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.