Parker-Hannifin Corp (PH) stock
PHNYSEMiscellaneous Fabricated Metal ProductsFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 21, 2026Score 12/3050% above fair value
$899.82−28.63 (-3.08%)
Close on Oct 30, 2026Market cap $113.42BP/E 31.6Yield 0.82%
Price history
Parker-Hannifin share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$899.82
-3.08% on the day
52-week range
$755.10 – $1,099.94
-18.2% from the high
Change over 52 weeks
+16.2%
From $774.35 on Oct 30, 2025
Average volume
610,972
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $920.51 | $929.94 | $886.83 | $899.82 | -3.08% | 1,272,888 |
| Oct 29, 2026 | $912.22 | $930.84 | $911.58 | $928.45 | +1.81% | 554,643 |
| Oct 28, 2026 | $913.52 | $918.48 | $906.86 | $911.92 | +1.24% | 497,140 |
| Oct 27, 2026 | $911.36 | $913.00 | $899.13 | $900.73 | -0.41% | 642,362 |
| Oct 26, 2026 | $885.00 | $907.41 | $881.00 | $904.43 | +2.71% | 666,839 |
| Oct 23, 2026 | $880.00 | $885.31 | $868.49 | $880.57 | -1.42% | 884,250 |
| Oct 22, 2026 | $940.26 | $942.98 | $877.23 | $893.21 | -6.78% | 1,249,231 |
| Oct 21, 2026 | $952.19 | $964.86 | $943.00 | $958.22 | +1.44% | 498,462 |
| Oct 20, 2026 | $959.14 | $960.29 | $931.51 | $944.61 | -2.24% | 661,883 |
| Oct 19, 2026 | $966.05 | $973.38 | $959.18 | $966.26 | +0.30% | 569,680 |
| Oct 16, 2026 | $965.50 | $976.44 | $958.15 | $963.34 | +0.17% | 635,864 |
| Oct 15, 2026 | $952.10 | $965.12 | $943.80 | $961.75 | +0.57% | 561,592 |
| Oct 14, 2026 | $951.84 | $961.74 | $950.23 | $956.32 | +0.30% | 711,163 |
| Oct 13, 2026 | $960.24 | $962.00 | $946.08 | $953.44 | -0.36% | 466,440 |
| Oct 12, 2026 | $957.53 | $969.09 | $955.01 | $956.89 | -0.59% | 305,175 |
| Oct 9, 2026 | $948.35 | $962.92 | $944.47 | $962.56 | +1.65% | 354,607 |
| Oct 8, 2026 | $946.83 | $953.51 | $937.84 | $946.96 | -0.61% | 543,373 |
| Oct 7, 2026 | $974.62 | $978.21 | $951.62 | $952.79 | -3.26% | 451,135 |
| Oct 6, 2026 | $980.00 | $992.00 | $975.70 | $984.91 | +0.95% | 376,698 |
| Oct 5, 2026 | $970.95 | $981.89 | $958.06 | $975.68 | +0.32% | 334,949 |
| Oct 2, 2026 | $976.94 | $983.96 | $966.55 | $972.55 | +0.69% | 344,682 |
| Oct 1, 2026 | $951.78 | $967.98 | $946.72 | $965.88 | +1.09% | 498,579 |
| Sep 30, 2026 | $972.40 | $972.40 | $955.42 | $955.42 | -1.54% | 679,697 |
| Sep 29, 2026 | $972.43 | $978.54 | $960.99 | $970.37 | +0.08% | 391,409 |
| Sep 28, 2026 | $973.23 | $983.92 | $962.53 | $969.55 | -0.90% | 675,030 |
| Sep 25, 2026 | $974.00 | $981.97 | $966.24 | $978.33 | +0.34% | 591,942 |
| Sep 24, 2026 | $965.06 | $979.49 | $959.45 | $974.98 | +0.39% | 552,299 |
| Sep 23, 2026 | $960.96 | $978.23 | $958.68 | $971.21 | +0.66% | 581,621 |
| Sep 22, 2026 | $959.35 | $969.42 | $954.31 | $964.85 | +0.70% | 479,963 |
| Sep 21, 2026 | $951.61 | $964.43 | $943.31 | $958.17 | +1.55% | 647,063 |
| Sep 18, 2026 | $925.14 | $943.89 | $923.15 | $943.54 | +1.97% | 1,065,896 |
| Sep 17, 2026 | $930.27 | $935.27 | $917.80 | $925.29 | +0.71% | 576,034 |
| Sep 16, 2026 | $931.78 | $937.99 | $911.41 | $918.75 | -0.68% | 420,028 |
| Sep 15, 2026 | $934.62 | $939.60 | $919.95 | $925.00 | -0.41% | 601,720 |
| Sep 14, 2026 | $929.82 | $936.37 | $914.83 | $928.83 | -2.25% | 663,610 |
| Sep 11, 2026 | $948.20 | $956.18 | $940.94 | $950.23 | +1.70% | 345,589 |
| Sep 10, 2026 | $939.65 | $944.46 | $929.24 | $934.34 | -1.59% | 655,769 |
| Sep 9, 2026 | $949.95 | $957.56 | $945.21 | $949.47 | -0.67% | 458,018 |
| Sep 8, 2026 | $957.48 | $971.44 | $954.96 | $955.87 | -0.70% | 552,071 |
| Sep 4, 2026 | $966.71 | $978.38 | $960.43 | $962.59 | -0.20% | 844,094 |
| Sep 3, 2026 | $951.95 | $965.00 | $933.74 | $964.52 | +1.59% | 524,092 |
| Sep 2, 2026 | $956.86 | $962.28 | $941.13 | $949.38 | -0.28% | 570,898 |
| Sep 1, 2026 | $975.71 | $980.45 | $949.58 | $952.09 | -2.79% | 645,087 |
| Aug 31, 2026 | $986.32 | $990.16 | $974.73 | $979.44 | -1.57% | 801,960 |
| Aug 28, 2026 | $1,014.18 | $1,015.99 | $990.35 | $995.02 | -1.60% | 576,069 |
| Aug 27, 2026 | $1,031.11 | $1,036.42 | $1,006.51 | $1,011.20 | -2.72% | 731,311 |
| Aug 26, 2026 | $1,025.07 | $1,047.61 | $1,021.44 | $1,039.49 | +2.28% | 585,238 |
| Aug 25, 2026 | $1,033.12 | $1,033.12 | $1,014.91 | $1,016.31 | +0.20% | 671,455 |
| Aug 24, 2026 | $1,006.47 | $1,016.81 | $1,001.42 | $1,014.24 | +1.25% | 789,900 |
| Aug 21, 2026 | $1,010.01 | $1,012.16 | $993.52 | $1,001.74 | +0.16% | 545,473 |
| Aug 20, 2026 | $1,017.11 | $1,023.68 | $999.82 | $1,000.13 | -2.26% | 559,744 |
| Aug 19, 2026 | $1,046.21 | $1,046.21 | $1,016.24 | $1,023.25 | -1.79% | 830,961 |
| Aug 18, 2026 | $1,046.07 | $1,046.81 | $1,032.56 | $1,041.85 | -1.13% | 482,294 |
| Aug 17, 2026 | $1,059.17 | $1,064.41 | $1,048.00 | $1,053.76 | -0.20% | 618,314 |
| Aug 14, 2026 | $1,058.08 | $1,065.00 | $1,050.72 | $1,055.85 | -0.29% | 331,797 |
| Aug 13, 2026 | $1,070.59 | $1,070.59 | $1,052.29 | $1,058.87 | -1.00% | 617,012 |
| Aug 12, 2026 | $1,070.70 | $1,074.84 | $1,062.02 | $1,069.52 | +0.77% | 523,384 |
| Aug 11, 2026 | $1,061.31 | $1,076.11 | $1,057.59 | $1,061.33 | +0.08% | 410,035 |
| Aug 10, 2026 | $1,084.85 | $1,084.85 | $1,057.76 | $1,060.50 | -1.25% | 524,944 |
| Aug 7, 2026 | $1,078.87 | $1,089.35 | $1,072.47 | $1,073.87 | +0.38% | 823,580 |
| Aug 6, 2026 | $1,076.00 | $1,099.94 | $1,057.00 | $1,069.80 | +7.31% | 1,437,009 |
| Aug 5, 2026 | $991.01 | $1,009.86 | $986.79 | $996.90 | +0.43% | 1,157,483 |
| Aug 4, 2026 | $1,004.21 | $1,005.75 | $974.04 | $992.65 | -0.49% | 1,013,114 |
| Aug 3, 2026 | $976.89 | $998.04 | $972.49 | $997.52 | +2.15% | 505,611 |
| Jul 31, 2026 | $971.04 | $980.44 | $959.92 | $976.53 | +1.43% | 477,213 |
| Jul 30, 2026 | $961.93 | $968.04 | $946.07 | $962.79 | +1.23% | 664,685 |
| Jul 29, 2026 | $984.93 | $984.93 | $942.32 | $951.07 | -4.03% | 548,640 |
| Jul 28, 2026 | $995.07 | $998.00 | $976.73 | $990.96 | +0.37% | 610,902 |
| Jul 27, 2026 | $991.57 | $998.97 | $975.49 | $987.31 | -0.02% | 541,139 |
| Jul 24, 2026 | $989.20 | $1,000.72 | $977.15 | $987.54 | +0.21% | 696,838 |
| Jul 23, 2026 | $963.60 | $986.28 | $963.44 | $985.48 | +1.52% | 636,617 |
| Jul 22, 2026 | $967.99 | $975.00 | $962.80 | $970.77 | +1.17% | 330,012 |
| Jul 21, 2026 | $966.21 | $971.11 | $948.55 | $959.58 | +0.92% | 502,161 |
| Jul 20, 2026 | $956.01 | $964.00 | $942.24 | $950.79 | -0.25% | 520,422 |
| Jul 17, 2026 | $945.92 | $972.26 | $934.38 | $953.21 | -0.54% | 591,202 |
| Jul 16, 2026 | $949.97 | $977.40 | $947.08 | $958.34 | +0.57% | 760,318 |
| Jul 15, 2026 | $959.23 | $964.00 | $941.87 | $952.95 | -1.20% | 732,093 |
| Jul 14, 2026 | $963.02 | $966.48 | $953.10 | $964.55 | +1.40% | 409,106 |
| Jul 13, 2026 | $958.99 | $966.09 | $948.82 | $951.26 | -1.04% | 333,731 |
| Jul 10, 2026 | $948.05 | $964.68 | $944.96 | $961.27 | +1.27% | 440,495 |
| Jul 9, 2026 | $953.77 | $957.75 | $941.36 | $949.17 | +1.07% | 491,762 |
| Jul 8, 2026 | $946.17 | $950.89 | $932.38 | $939.13 | -1.92% | 682,217 |
| Jul 7, 2026 | $968.76 | $971.61 | $929.34 | $957.51 | -1.43% | 584,468 |
| Jul 6, 2026 | $962.97 | $971.96 | $961.81 | $971.36 | +0.88% | 447,266 |
| Jul 2, 2026 | $976.51 | $976.88 | $951.68 | $962.89 | -0.10% | 408,601 |
| Jul 1, 2026 | $973.35 | $979.60 | $959.59 | $963.81 | -1.46% | 579,589 |
| Jun 30, 2026 | $975.72 | $981.00 | $965.45 | $978.12 | +1.49% | 622,551 |
| Jun 29, 2026 | $963.73 | $973.66 | $955.48 | $963.79 | -0.53% | 570,585 |
| Jun 26, 2026 | $982.40 | $982.40 | $965.58 | $968.92 | -2.12% | 1,229,961 |
| Jun 25, 2026 | $967.55 | $1,003.79 | $962.13 | $989.91 | +3.00% | 434,626 |
| Jun 24, 2026 | $947.55 | $973.62 | $947.07 | $961.09 | +1.43% | 607,742 |
| Jun 23, 2026 | $938.76 | $957.56 | $930.20 | $947.58 | -1.51% | 613,300 |
| Jun 22, 2026 | $955.00 | $963.41 | $949.34 | $962.14 | +0.93% | 659,707 |
| Jun 18, 2026 | $957.27 | $964.98 | $949.10 | $953.27 | +0.77% | 1,019,988 |
| Jun 17, 2026 | $935.28 | $958.54 | $932.04 | $945.97 | +0.79% | 845,290 |
| Jun 16, 2026 | $928.11 | $946.44 | $921.93 | $938.51 | +2.14% | 601,634 |
| Jun 15, 2026 | $923.27 | $932.99 | $918.34 | $918.86 | +1.70% | 784,413 |
| Jun 12, 2026 | $911.37 | $913.52 | $896.02 | $903.48 | +0.12% | 553,611 |
| Jun 11, 2026 | $884.44 | $904.11 | $880.82 | $902.37 | +3.06% | 515,243 |
| Jun 10, 2026 | $902.90 | $916.18 | $875.60 | $875.60 | -3.31% | 662,814 |
| Jun 9, 2026 | $891.25 | $906.75 | $883.79 | $905.53 | +2.54% | 729,915 |
| Jun 8, 2026 | $887.46 | $892.52 | $878.06 | $883.14 | +0.09% | 591,557 |
| Jun 5, 2026 | $874.79 | $898.98 | $871.94 | $882.34 | +1.16% | 1,015,712 |
| Jun 4, 2026 | $859.37 | $873.66 | $854.75 | $872.23 | +2.52% | 799,836 |
| Jun 3, 2026 | $835.99 | $858.84 | $834.09 | $850.76 | +1.73% | 1,264,591 |
| Jun 2, 2026 | $828.28 | $839.33 | $822.10 | $836.32 | +1.58% | 1,104,149 |
| Jun 1, 2026 | $840.20 | $840.97 | $815.01 | $823.30 | -2.53% | 1,638,618 |
| May 29, 2026 | $848.20 | $856.84 | $843.92 | $844.63 | -0.96% | 1,021,271 |
| May 28, 2026 | $852.00 | $856.82 | $839.51 | $852.81 | -0.45% | 737,891 |
| May 27, 2026 | $872.00 | $875.46 | $850.44 | $856.68 | -1.31% | 676,652 |
| May 26, 2026 | $872.38 | $880.00 | $858.50 | $868.03 | +0.12% | 780,262 |
| May 22, 2026 | $871.94 | $877.78 | $861.05 | $866.96 | +0.26% | 702,930 |
| May 21, 2026 | $854.77 | $878.70 | $844.00 | $864.73 | +0.62% | 732,987 |
| May 20, 2026 | $859.12 | $863.10 | $847.46 | $859.44 | +0.81% | 790,423 |
| May 19, 2026 | $859.89 | $860.36 | $839.15 | $852.56 | -0.68% | 659,960 |
| May 18, 2026 | $860.28 | $865.47 | $853.40 | $858.43 | -0.50% | 583,884 |
| May 15, 2026 | $871.57 | $878.69 | $855.82 | $862.72 | -2.01% | 677,535 |
| May 14, 2026 | $889.09 | $894.31 | $877.57 | $880.43 | -0.22% | 544,733 |
| May 13, 2026 | $877.85 | $886.97 | $877.07 | $882.37 | +0.12% | 675,249 |
| May 12, 2026 | $876.05 | $887.73 | $866.00 | $881.34 | +0.80% | 827,783 |
| May 11, 2026 | $871.18 | $880.25 | $862.69 | $874.36 | -0.51% | 687,157 |
| May 8, 2026 | $891.99 | $892.50 | $875.07 | $878.83 | -0.90% | 753,857 |
| May 7, 2026 | $904.46 | $906.45 | $882.42 | $886.85 | -1.75% | 757,148 |
| May 6, 2026 | $891.52 | $911.96 | $891.52 | $902.66 | +3.43% | 910,395 |
| May 5, 2026 | $873.15 | $881.04 | $866.47 | $872.69 | +0.57% | 724,050 |
| May 4, 2026 | $880.33 | $880.33 | $860.49 | $867.75 | -1.64% | 1,167,353 |
| May 1, 2026 | $904.44 | $909.24 | $874.03 | $882.23 | -2.99% | 1,608,049 |
| Apr 30, 2026 | $896.00 | $921.98 | $880.00 | $909.42 | -4.02% | 2,029,775 |
| Apr 29, 2026 | $965.51 | $970.46 | $944.44 | $947.50 | -1.53% | 723,029 |
| Apr 28, 2026 | $972.94 | $977.65 | $961.72 | $962.26 | -1.24% | 525,239 |
| Apr 27, 2026 | $973.04 | $979.63 | $959.15 | $974.34 | -0.01% | 454,033 |
| Apr 24, 2026 | $971.10 | $985.26 | $966.94 | $974.47 | +0.06% | 447,611 |
| Apr 23, 2026 | $962.66 | $984.90 | $954.61 | $973.88 | +2.04% | 615,454 |
| Apr 22, 2026 | $981.57 | $983.69 | $948.79 | $954.43 | -1.88% | 750,243 |
| Apr 21, 2026 | $998.63 | $1,001.28 | $964.80 | $972.69 | -2.38% | 576,356 |
| Apr 20, 2026 | $980.03 | $997.33 | $977.28 | $996.44 | +0.77% | 399,830 |
| Apr 17, 2026 | $1,029.00 | $1,029.00 | $977.58 | $988.80 | +3.32% | 728,903 |
| Apr 16, 2026 | $967.54 | $971.93 | $951.12 | $957.00 | -0.70% | 479,508 |
| Apr 15, 2026 | $982.21 | $985.41 | $954.40 | $963.76 | -2.16% | 529,414 |
| Apr 14, 2026 | $995.00 | $997.42 | $983.01 | $985.00 | -0.45% | 529,982 |
| Apr 13, 2026 | $982.56 | $991.70 | $972.59 | $989.49 | +0.53% | 435,521 |
| Apr 10, 2026 | $986.43 | $989.99 | $978.97 | $984.23 | +0.13% | 511,484 |
| Apr 9, 2026 | $964.03 | $991.59 | $964.03 | $982.99 | +1.75% | 559,768 |
| Apr 8, 2026 | $950.81 | $978.23 | $950.81 | $966.05 | +5.81% | 625,790 |
| Apr 7, 2026 | $907.18 | $918.77 | $902.85 | $912.97 | +0.10% | 456,199 |
| Apr 6, 2026 | $907.24 | $912.12 | $899.94 | $912.10 | +0.44% | 300,653 |
| Apr 2, 2026 | $900.84 | $923.53 | $891.18 | $908.06 | -1.38% | 358,514 |
| Apr 1, 2026 | $905.51 | $929.00 | $903.99 | $920.77 | +2.85% | 690,830 |
| Mar 31, 2026 | $877.21 | $895.68 | $868.32 | $895.24 | +3.92% | 1,072,589 |
| Mar 30, 2026 | $897.38 | $899.70 | $858.72 | $861.48 | -3.03% | 787,633 |
| Mar 27, 2026 | $900.08 | $905.33 | $884.96 | $888.44 | -1.44% | 613,426 |
| Mar 26, 2026 | $914.77 | $920.25 | $899.09 | $901.46 | -2.18% | 772,473 |
| Mar 25, 2026 | $936.05 | $940.00 | $915.54 | $921.56 | -0.33% | 971,393 |
| Mar 24, 2026 | $889.54 | $929.79 | $883.84 | $924.58 | +2.04% | 1,130,693 |
| Mar 23, 2026 | $921.68 | $932.16 | $905.92 | $906.06 | +1.30% | 1,031,599 |
| Mar 20, 2026 | $897.76 | $906.44 | $882.35 | $894.41 | -0.62% | 904,855 |
| Mar 19, 2026 | $898.89 | $907.01 | $887.29 | $900.01 | -1.36% | 624,356 |
| Mar 18, 2026 | $910.47 | $921.43 | $898.68 | $912.40 | +2.14% | 1,013,229 |
| Mar 17, 2026 | $903.20 | $906.00 | $881.95 | $893.31 | -0.15% | 764,321 |
| Mar 16, 2026 | $901.75 | $904.35 | $887.00 | $894.64 | +0.54% | 924,112 |
| Mar 13, 2026 | $906.42 | $914.00 | $888.00 | $889.86 | -1.36% | 877,847 |
| Mar 12, 2026 | $927.33 | $929.50 | $901.27 | $902.17 | -4.07% | 771,166 |
| Mar 11, 2026 | $945.76 | $949.83 | $930.35 | $940.48 | -1.04% | 531,610 |
| Mar 10, 2026 | $930.51 | $960.45 | $928.00 | $950.39 | +1.95% | 959,995 |
| Mar 9, 2026 | $900.88 | $933.41 | $900.00 | $932.17 | +0.91% | 1,349,597 |
| Mar 6, 2026 | $945.74 | $945.74 | $917.53 | $923.72 | -4.32% | 1,250,733 |
| Mar 5, 2026 | $978.77 | $986.54 | $949.82 | $965.42 | -2.26% | 1,005,353 |
| Mar 4, 2026 | $990.88 | $995.18 | $976.80 | $987.79 | -0.09% | 645,876 |
| Mar 3, 2026 | $990.41 | $997.50 | $968.79 | $988.67 | -2.25% | 962,121 |
| Mar 2, 2026 | $1,001.54 | $1,015.32 | $994.48 | $1,011.41 | +0.22% | 713,316 |
| Feb 27, 2026 | $999.94 | $1,010.90 | $993.44 | $1,009.18 | -0.57% | 1,065,882 |
| Feb 26, 2026 | $1,014.75 | $1,019.94 | $999.75 | $1,014.97 | +0.31% | 460,103 |
| Feb 25, 2026 | $1,027.46 | $1,034.96 | $1,007.17 | $1,011.80 | -1.10% | 515,032 |
| Feb 24, 2026 | $1,013.00 | $1,026.29 | $1,006.59 | $1,023.02 | +1.39% | 432,949 |
| Feb 23, 2026 | $1,014.51 | $1,022.08 | $998.26 | $1,008.97 | -1.30% | 720,788 |
| Feb 20, 2026 | $1,008.00 | $1,024.58 | $1,000.97 | $1,022.23 | +0.97% | 690,113 |
| Feb 19, 2026 | $993.60 | $1,013.16 | $993.60 | $1,012.44 | +1.50% | 580,539 |
| Feb 18, 2026 | $1,012.01 | $1,015.00 | $993.08 | $997.50 | -1.23% | 578,992 |
| Feb 17, 2026 | $999.55 | $1,014.66 | $990.33 | $1,009.93 | +0.82% | 601,473 |
| Feb 13, 2026 | $986.90 | $1,009.53 | $983.02 | $1,001.75 | +1.99% | 582,384 |
| Feb 12, 2026 | $1,000.52 | $1,012.26 | $975.60 | $982.21 | -1.37% | 603,265 |
| Feb 11, 2026 | $1,000.00 | $1,012.49 | $991.69 | $995.83 | +0.43% | 753,156 |
| Feb 10, 2026 | $980.59 | $992.08 | $974.66 | $991.57 | +1.30% | 753,579 |
| Feb 9, 2026 | $971.71 | $987.35 | $971.50 | $978.87 | +0.24% | 490,891 |
| Feb 6, 2026 | $977.54 | $989.13 | $972.17 | $976.49 | +0.92% | 629,491 |
| Feb 5, 2026 | $960.46 | $971.64 | $947.97 | $967.62 | -0.04% | 887,207 |
| Feb 4, 2026 | $971.94 | $979.44 | $960.33 | $967.99 | +0.38% | 956,523 |
| Feb 3, 2026 | $955.27 | $972.80 | $952.22 | $964.33 | +1.30% | 765,188 |
| Feb 2, 2026 | $935.75 | $954.00 | $933.40 | $952.00 | +1.73% | 870,255 |
| Jan 30, 2026 | $949.71 | $954.17 | $928.00 | $935.84 | -1.32% | 865,093 |
| Jan 29, 2026 | $936.54 | $965.00 | $933.05 | $948.40 | +3.51% | 1,177,631 |
| Jan 28, 2026 | $922.25 | $926.39 | $911.40 | $916.27 | -1.05% | 1,293,190 |
| Jan 27, 2026 | $935.91 | $939.98 | $925.61 | $925.97 | -0.76% | 678,461 |
| Jan 26, 2026 | $928.73 | $938.68 | $928.02 | $933.05 | +0.55% | 555,026 |
| Jan 23, 2026 | $938.51 | $945.85 | $923.51 | $927.99 | -1.20% | 442,471 |
| Jan 22, 2026 | $952.55 | $954.30 | $938.67 | $939.27 | -0.64% | 578,284 |
| Jan 21, 2026 | $937.04 | $952.76 | $930.96 | $945.29 | +1.70% | 687,270 |
| Jan 20, 2026 | $926.07 | $937.47 | $923.00 | $929.49 | -1.57% | 676,642 |
| Jan 16, 2026 | $949.80 | $950.00 | $936.27 | $944.27 | -0.03% | 837,778 |
| Jan 15, 2026 | $939.44 | $950.00 | $939.44 | $944.58 | +0.89% | 623,523 |
| Jan 14, 2026 | $937.02 | $937.02 | $925.14 | $936.21 | -0.23% | 606,058 |
| Jan 13, 2026 | $928.77 | $939.97 | $928.00 | $938.35 | +1.01% | 520,733 |
| Jan 12, 2026 | $918.72 | $930.47 | $914.40 | $928.94 | +0.86% | 480,794 |
| Jan 9, 2026 | $912.79 | $930.00 | $912.79 | $920.99 | +1.60% | 627,051 |
| Jan 8, 2026 | $909.33 | $918.67 | $899.72 | $906.47 | -0.21% | 573,939 |
| Jan 7, 2026 | $928.81 | $933.33 | $903.84 | $908.39 | -2.19% | 639,714 |
| Jan 6, 2026 | $914.66 | $931.39 | $900.01 | $928.76 | +2.41% | 687,214 |
| Jan 5, 2026 | $898.59 | $917.67 | $893.49 | $906.89 | +1.44% | 632,349 |
| Jan 2, 2026 | $881.61 | $894.65 | $876.02 | $893.98 | +1.71% | 300,463 |
| Dec 31, 2025 | $888.32 | $894.16 | $878.60 | $878.96 | -1.11% | 281,712 |
| Dec 30, 2025 | $891.79 | $896.01 | $887.28 | $888.82 | -0.19% | 329,539 |
| Dec 29, 2025 | $887.14 | $893.14 | $886.01 | $890.55 | +0.28% | 439,570 |
| Dec 26, 2025 | $888.36 | $889.84 | $883.51 | $888.08 | +0.04% | 126,298 |
| Dec 24, 2025 | $885.81 | $889.49 | $884.45 | $887.76 | +0.07% | 118,750 |
| Dec 23, 2025 | $886.07 | $888.74 | $880.59 | $887.14 | +0.08% | 311,158 |
| Dec 22, 2025 | $877.08 | $888.83 | $876.41 | $886.47 | +1.33% | 392,845 |
| Dec 19, 2025 | $866.49 | $875.48 | $866.42 | $874.81 | +0.79% | 1,643,217 |
| Dec 18, 2025 | $871.68 | $876.76 | $865.47 | $867.95 | +0.55% | 699,873 |
| Dec 17, 2025 | $875.53 | $879.92 | $862.29 | $863.19 | -1.29% | 656,952 |
| Dec 16, 2025 | $883.05 | $885.61 | $869.20 | $874.49 | -1.02% | 653,791 |
| Dec 15, 2025 | $890.00 | $892.34 | $881.58 | $883.47 | -0.16% | 594,091 |
| Dec 12, 2025 | $903.35 | $908.35 | $881.88 | $884.87 | -1.59% | 517,066 |
| Dec 11, 2025 | $889.18 | $901.31 | $885.25 | $899.13 | +1.11% | 760,314 |
| Dec 10, 2025 | $866.95 | $893.47 | $862.50 | $889.25 | +3.05% | 677,680 |
| Dec 9, 2025 | $879.08 | $883.99 | $861.90 | $862.93 | -1.90% | 523,170 |
| Dec 8, 2025 | $878.92 | $888.82 | $876.76 | $879.67 | -0.04% | 655,590 |
| Dec 5, 2025 | $873.50 | $882.00 | $871.26 | $880.00 | +0.73% | 592,351 |
| Dec 4, 2025 | $869.36 | $879.66 | $863.21 | $873.66 | +0.51% | 427,423 |
| Dec 3, 2025 | $863.10 | $869.52 | $857.90 | $869.20 | +1.19% | 456,516 |
| Dec 2, 2025 | $858.53 | $860.97 | $851.56 | $858.94 | +0.33% | 453,274 |
| Dec 1, 2025 | $855.72 | $865.12 | $852.50 | $856.12 | -0.65% | 466,571 |
| Nov 28, 2025 | $867.55 | $867.69 | $860.30 | $861.70 | +0.02% | 223,252 |
| Nov 26, 2025 | $852.42 | $866.57 | $847.02 | $861.49 | +1.11% | 641,990 |
| Nov 25, 2025 | $844.99 | $855.50 | $838.42 | $852.04 | +1.43% | 765,697 |
| Nov 24, 2025 | $844.75 | $856.60 | $839.38 | $840.02 | +0.05% | 1,156,308 |
| Nov 21, 2025 | $822.90 | $842.59 | $818.44 | $839.57 | +2.46% | 776,642 |
| Nov 20, 2025 | $834.64 | $842.94 | $816.81 | $819.40 | -0.15% | 817,462 |
| Nov 19, 2025 | $817.24 | $826.59 | $814.25 | $820.67 | +0.41% | 595,798 |
| Nov 18, 2025 | $815.20 | $822.97 | $806.22 | $817.30 | -0.45% | 682,126 |
| Nov 17, 2025 | $832.00 | $836.36 | $820.29 | $820.97 | -1.32% | 879,507 |
| Nov 14, 2025 | $832.97 | $841.66 | $828.10 | $831.95 | -1.19% | 1,119,617 |
| Nov 13, 2025 | $849.32 | $856.53 | $839.79 | $841.94 | -1.45% | 970,747 |
| Nov 12, 2025 | $860.96 | $869.36 | $845.40 | $854.32 | -0.42% | 904,435 |
| Nov 11, 2025 | $837.86 | $866.72 | $833.38 | $857.93 | +2.06% | 866,504 |
| Nov 10, 2025 | $845.23 | $850.00 | $822.31 | $840.63 | -0.40% | 862,761 |
| Nov 7, 2025 | $836.00 | $848.95 | $824.68 | $844.01 | +1.18% | 975,505 |
| Nov 6, 2025 | $829.16 | $851.86 | $815.54 | $834.15 | +7.75% | 1,748,699 |
| Nov 5, 2025 | $766.72 | $779.99 | $755.10 | $774.15 | +0.67% | 772,674 |
| Nov 4, 2025 | $762.85 | $771.90 | $758.72 | $768.99 | -0.37% | 611,862 |
| Nov 3, 2025 | $772.83 | $774.81 | $767.00 | $771.88 | -0.12% | 665,602 |
| Oct 31, 2025 | $776.68 | $785.00 | $769.60 | $772.83 | -0.20% | 622,326 |
| Oct 30, 2025 | $770.34 | $792.53 | $769.52 | $774.35 | -0.09% | 476,195 |
| Oct 29, 2025 | $767.43 | $784.38 | $767.20 | $775.03 | +1.05% | 484,232 |
| Oct 28, 2025 | $773.92 | $780.00 | $764.45 | $767.01 | -0.93% | 465,582 |
| Oct 27, 2025 | $778.00 | $780.00 | $769.98 | $774.18 | +0.28% | 515,765 |
| Oct 24, 2025 | $772.00 | $773.66 | $765.69 | $772.00 | +0.76% | 511,927 |
| Oct 23, 2025 | $745.55 | $766.94 | $737.70 | $766.20 | +3.35% | 506,536 |
| Oct 22, 2025 | $759.41 | $759.77 | $740.39 | $741.39 | -2.17% | 443,068 |
| Oct 21, 2025 | $738.13 | $758.32 | $738.13 | $757.83 | +2.41% | 409,544 |
| Oct 20, 2025 | $740.84 | $745.41 | $734.72 | $740.01 | – | 557,146 |
Seasonality
PH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | 2.8% | -4.8% | 1.5% | 0.1% | 3.4% | 5.3% | 1.4% | 0.3% | 0.9% | 11.2% | 0.0% |
| Months up | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 9 of 9 | 6 of 9 |
| 2026 | 6.5% | 8.0% | -11.3% | 1.6% | -6.9% | 15.8% | -0.2% | 0.5% | -2.5% | -5.8% | ||
| 2025 | 11.2% | -5.2% | -9.1% | -0.5% | 10.2% | 5.1% | 4.8% | 3.8% | 0.1% | 1.9% | 11.7% | 2.0% |
| 2024 | 0.8% | 15.6% | 3.8% | -2.0% | -2.2% | -4.8% | 10.9% | 7.3% | 5.3% | 0.4% | 11.1% | -9.5% |
| 2023 | 12.0% | 8.3% | -4.5% | -3.3% | -0.9% | 21.7% | 5.1% | 2.1% | -6.6% | -5.3% | 17.8% | 6.4% |
| 2022 | -2.5% | -4.1% | -4.3% | -4.6% | 1.0% | -9.6% | 17.5% | -7.9% | -8.6% | 19.9% | 3.3% | -2.7% |
| 2021 | -2.9% | 8.8% | 9.9% | -0.5% | -1.5% | -0.3% | 1.6% | -4.6% | -5.7% | 6.1% | 2.2% | 5.3% |
| 2020 | -4.9% | -5.2% | -29.8% | 21.9% | 14.5% | 1.8% | -2.4% | 15.6% | -1.8% | 3.0% | 28.8% | 1.9% |
| 2019 | 10.5% | 7.4% | -2.6% | 5.5% | -15.4% | 11.6% | 3.0% | -4.8% | 9.0% | 1.6% | 8.8% | 3.5% |
| 2018 | 0.9% | -11.1% | -4.2% | -3.7% | 4.3% | -8.8% | 8.5% | 4.3% | 4.7% | -17.6% | 14.0% | -13.3% |
| 2017 | 5.1% | 5.7% | 3.5% | 0.3% | -1.7% | 1.5% | 3.9% | -2.7% | 8.8% | 4.3% | 3.0% | 6.4% |