PH: Parker-Hannifin Corporation

As of Friday, November 28th, 2025

$ 861.70

+0.21 +0.02%

Open: 867.55
High: 867.69
Low: 860.30
Volume: 223,231
Previous Close on Wednesday, November 26th, 2025

$ 861.49

+9.45 +1.11%

Open: 852.42
High: 866.57
Low: 847.02
Volume: 597,021

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-28 867.55 867.69 860.30 861.70 223,231 +0.21 +0.02
2025-11-26 852.42 866.57 847.02 861.49 597,021 +9.45 +1.11
2025-11-25 844.99 855.50 838.42 852.04 751,186 +12.02 +1.43
2025-11-24 844.75 856.60 839.38 840.02 1,111,322 +0.45 +0.05
2025-11-21 822.90 842.59 818.44 839.57 772,909 +20.17 +2.46
2025-11-20 834.64 842.94 816.81 819.40 788,455 -1.27 -0.15
2025-11-19 817.24 826.59 814.25 820.67 586,163 +3.37 +0.41
2025-11-18 815.20 822.97 806.22 817.30 0 -3.67 -0.45
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 867.69
On 2025-11-28		 818.44
On 2025-11-21		 42.30 5.16 856.60
On 2025-11-24		 838.42
On 2025-11-25		 -2.12 850.96
10D 867.69
On 2025-11-28		 806.22
On 2025-11-18		 19.76 2.35 841.66
On 2025-11-14		 806.22
On 2025-11-18		 -4.21 836.51
20D 869.36
On 2025-11-12		 755.10
On 2025-11-05		 87.35 11.28 869.36
On 2025-11-12		 806.22
On 2025-11-18		 -7.26 826.30
WTD 867.69
On 2025-11-28		 838.42
On 2025-11-25		 22.13 2.64 856.60
On 2025-11-24		 838.42
On 2025-11-25		 -2.12 853.81
MTD 869.36
On 2025-11-12		 755.10
On 2025-11-05		 88.87 11.50 869.36
On 2025-11-12		 806.22
On 2025-11-18		 -7.26 829.11
As of Friday, November 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.45 +1.83 +0.62 1,373,418
KO

The Coca-Cola Company

73.12 +0.24 +0.33 6,856,353
PFE

Pfizer Inc.

25.74 +0.03 +0.12 20,905,476
VZ

Verizon Communications Inc.

41.11 +0.23 +0.56 9,913,055
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,716.42 +289.30 +0.61 266,775,097
DJTA

Dow Jones Transportation Average

16,585.81 +54.69 +0.33 67,906,410
SPX

S&P 500 Index

6,849.09 +36.48 +0.54
OEX

S&P 100 Index

3,438.87 +17.43 +0.51
NDX

NASDAQ 100 Index

25,434.89 +197.95 +0.78
NYA

NYSE Composite Index

21,824.67 +111.54 +0.51
XAX

NYSE AMEX Composite Index

7,469.97 +65.91 +0.89
RUI

RUSSELL 1000 Index

3,736.93 +20.75 +0.56
RUT

Russell 2000 Index

2,500.43 +14.32 +0.58
RUA

Russell 3000 Index

3,888.11 +21.61 +0.56
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.34 -1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 -0.36 -1.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,868.85 +71.22 +0.60
 
Recent
Ticker Last Chg %Chg Volume
PH

Parker-Hannifin Corporation

861.70 +0.21 +0.02 223,231