Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 930.27 | 935.27 | 917.80 | 925.29 | 574,630 |
| September 16, 2026 | 931.78 | 937.99 | 911.41 | 918.75 | 420,000 |
| September 15, 2026 | 934.62 | 939.60 | 919.95 | 925.00 | 601,700 |
| September 14, 2026 | 929.82 | 936.37 |
Based on reports through June 30, 2025
Parker Hannifin makes hydraulics, pneumatics and filtration — motion and flow control in machinery of every kind.
The catalogue is deliberately fragmented: hundreds of thousands of parts for industry, aerospace, agriculture and medicine. No single market carries a critical share, and a part designed into a machine stays there for its production life — hence revenue stability unusual for an industrial supplier.
Aerospace grew into a second pillar after the Meggitt acquisition and works on aftermarket logic: a component is sold once and serviced for decades at markedly higher margins. That part is what made the company less cyclical.
The industrial half follows customer investment cycles and therefore feels a downturn first. The company has spent years raising operating efficiency under its own system and pays a dividend with a very long record of increases.
Address:6035 PARKLAND BOULEVARD, CLEVELAND, OH, 44124-4141, US
| 26m |
| HLIOHelios Technologies, Inc. | 67.99 | +1.39 % | 23m |
| ZKINZK International Group Co., Ltd - Ordinary Share | 1.10 | −4.35 % | 22,101 |
| BEBloom Energy Corporation | 280.76 | +3.98 % | 3.0bn |
| LRCXLam Research Corporation | 269.54 | +0.12 % | 2.4bn |
| 914.83 |
| 928.83 |
| 663,600 |
| September 11, 2026 | 948.20 | 956.18 | 940.94 | 950.23 | 345,600 |
| September 10, 2026 | 939.65 | 944.46 | 929.24 | 934.34 | 655,700 |
| September 09, 2026 | 949.95 | 957.56 | 945.21 | 949.47 | 458,000 |
| September 08, 2026 | 957.48 | 971.44 | 954.96 | 955.87 | 552,100 |
| September 04, 2026 | 966.71 | 978.38 | 960.43 | 962.59 | 844,100 |
| September 03, 2026 | 951.95 | 965.00 | 933.74 | 964.52 | 524,100 |
| September 02, 2026 | 956.86 | 962.28 | 941.13 | 949.38 | 570,900 |
| September 01, 2026 | 975.71 | 980.45 | 949.58 | 952.09 | 645,100 |
| August 31, 2026 | 986.32 | 990.16 | 974.73 | 979.44 | 801,800 |
| August 28, 2026 | 1,014 | 1,016 | 990.35 | 995.02 | 576,100 |
| August 27, 2026 | 1,031 | 1,036 | 1,007 | 1,011 | 731,100 |
| August 26, 2026 | 1,025 | 1,048 | 1,021 | 1,039 | 585,200 |
| August 25, 2026 | 1,033 | 1,033 | 1,015 | 1,016 | 671,400 |
| August 24, 2026 | 1,006 | 1,017 | 1,001 | 1,014 | 789,800 |
| August 21, 2026 | 1,010 | 1,012 | 993.52 | 1,002 | 545,500 |
| August 20, 2026 | 1,017 | 1,024 | 999.82 | 1,000 | 559,700 |