PH: Parker-Hannifin Corporation

As of Friday, December 19th, 2025

$ 874.81

+6.86 +0.79%

Open: 866.49
High: 875.48
Low: 866.42
Volume: 1,622,596
Previous Close on Thursday, December 18th, 2025

$ 867.95

+4.76 +0.55%

Open: 871.68
High: 876.76
Low: 865.47
Volume: 6,857

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 866.49 875.48 866.42 874.81 1,622,596 +6.86 +0.79
2025-12-18 871.68 876.76 865.47 867.95 6,857 +4.76 +0.55
2025-12-17 875.53 879.92 862.29 863.19 630,667 -11.30 -1.29
2025-12-16 883.05 885.61 869.20 874.49 646,694 -8.98 -1.02
2025-12-15 890.00 892.34 881.58 883.47 544,612 -1.40 -0.16
2025-12-12 903.35 908.35 881.88 884.87 498,343 -14.26 -1.59
2025-12-11 889.18 901.31 885.25 899.13 745,283 +9.88 +1.11
2025-12-10 866.95 893.47 862.50 889.25 66,819 +26.32 +3.05
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 892.34
On 2025-12-15		 862.29
On 2025-12-17		 -10.06 -1.14 892.34
On 2025-12-15		 862.29
On 2025-12-17		 -3.37 872.78
10D 908.35
On 2025-12-12		 861.90
On 2025-12-09		 -5.19 -0.59 908.35
On 2025-12-12		 862.29
On 2025-12-17		 -5.07 877.98
20D 908.35
On 2025-12-12		 818.44
On 2025-11-21		 55.41 6.76 908.35
On 2025-12-12		 862.29
On 2025-12-17		 -5.07 868.63
WTD 892.34
On 2025-12-15		 862.29
On 2025-12-17		 -10.06 -1.14 892.34
On 2025-12-15		 862.29
On 2025-12-17		 -3.37 872.78
MTD 908.35
On 2025-12-12		 851.56
On 2025-12-02		 13.11 1.52 908.35
On 2025-12-12		 862.29
On 2025-12-17		 -5.07 874.51
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
PH

Parker-Hannifin Corporation

874.81 +6.86 +0.79 1,622,596