Donaldson stock
$86.89Change from previous close: −3.58%Absolute change: −$3.22
Price history
+5.49% over the period1 year: from $82.36 (October 7, 2025) to $86.89 (October 7, 2026), +5.49%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 7, 2026 | $86.89 |
| October 6, 2026 | $90.11 |
| October 5, 2026 | $89.19 |
| October 2, 2026 | $88.65 |
| October 1, 2026 | $87.76 |
| September 30, 2026 | $87.04 |
| September 29, 2026 | $87.31 |
| September 28, 2026 | $87.48 |
| September 25, 2026 | $87.41 |
| September 24, 2026 | $86.60 |
| September 23, 2026 | $86.74 |
| September 22, 2026 | $86.05 |
| September 21, 2026 | $86.07 |
| September 18, 2026 | $86.44 |
| September 17, 2026 | $86.05 |
| September 16, 2026 | $86.33 |
| September 15, 2026 | $87.06 |
| September 14, 2026 | $87.93 |
| September 11, 2026 | $89.25 |
| September 10, 2026 | $88.18 |
| September 9, 2026 | $89.81 |
| September 8, 2026 | $90.99 |
| September 4, 2026 | $91.03 |
| September 3, 2026 | $90.60 |
| September 2, 2026 | $89.91 |
| September 1, 2026 | $89.76 |
| August 31, 2026 | $90.89 |
| August 28, 2026 | $91.89 |
| August 27, 2026 | $92.41 |
| August 26, 2026 | $95.24 |
| August 25, 2026 | $93.26 |
| August 24, 2026 | $92.43 |
| August 21, 2026 | $93.25 |
| August 20, 2026 | $92.44 |
| August 19, 2026 | $92.80 |
| August 18, 2026 | $93.97 |
| August 17, 2026 | $94.68 |
| August 14, 2026 | $95.95 |
| August 13, 2026 | $95.71 |
| August 12, 2026 | $96.27 |
| August 11, 2026 | $96.91 |
| August 10, 2026 | $96.74 |
| August 7, 2026 | $98.61 |
| August 6, 2026 | $98.34 |
| August 5, 2026 | $97.25 |
| August 4, 2026 | $98.14 |
| August 3, 2026 | $96.02 |
| July 31, 2026 | $94.24 |
| July 30, 2026 | $92.66 |
| July 29, 2026 | $92.50 |
| July 28, 2026 | $95.36 |
| July 27, 2026 | $93.19 |
| July 24, 2026 | $92.79 |
| July 23, 2026 | $91.14 |
| July 22, 2026 | $90.96 |
| July 21, 2026 | $90.18 |
| July 20, 2026 | $89.64 |
| July 17, 2026 | $90.40 |
| July 16, 2026 | $91.11 |
| July 15, 2026 | $89.27 |
| July 14, 2026 | $89.73 |
| July 13, 2026 | $89.28 |
| July 10, 2026 | $89.24 |
| July 9, 2026 | $88.52 |
| July 8, 2026 | $87.68 |
| July 7, 2026 | $89.54 |
| July 6, 2026 | $91.37 |
| July 2, 2026 | $89.09 |
| July 1, 2026 | $88.52 |
| June 30, 2026 | $89.77 |
| June 29, 2026 | $88.40 |
| June 26, 2026 | $88.52 |
| June 25, 2026 | $89.11 |
| June 24, 2026 | $86.07 |
| June 23, 2026 | $84.64 |
| June 22, 2026 | $85.95 |
| June 18, 2026 | $85.52 |
| June 17, 2026 | $85.35 |
| June 16, 2026 | $86.79 |
| June 15, 2026 | $86.43 |
| June 12, 2026 | $86.40 |
| June 11, 2026 | $85.39 |
| June 10, 2026 | $83.56 |
| June 9, 2026 | $86.16 |
| June 8, 2026 | $83.98 |
| June 5, 2026 | $83.65 |
| June 4, 2026 | $84.05 |
| June 3, 2026 | $85.24 |
| June 2, 2026 | $85.64 |
| June 1, 2026 | $81.79 |
| May 29, 2026 | $81.87 |
| May 28, 2026 | $83.35 |
| May 27, 2026 | $83.72 |
| May 26, 2026 | $84.76 |
| May 22, 2026 | $83.66 |
| May 21, 2026 | $82.62 |
| May 20, 2026 | $82.95 |
| May 19, 2026 | $81.55 |
| May 18, 2026 | $82.46 |
| May 15, 2026 | $81.94 |
| May 14, 2026 | $83.84 |
| May 13, 2026 | $83.93 |
| May 12, 2026 | $84.85 |
| May 11, 2026 | $85.59 |
| May 8, 2026 | $86.00 |
| May 7, 2026 | $85.91 |
| May 6, 2026 | $87.66 |
| May 5, 2026 | $86.28 |
| May 4, 2026 | $85.18 |
| May 1, 2026 | $86.22 |
| April 30, 2026 | $88.17 |
| April 29, 2026 | $87.00 |
| April 28, 2026 | $87.87 |
| April 27, 2026 | $89.79 |
| April 24, 2026 | $88.96 |
| April 23, 2026 | $87.97 |
| April 22, 2026 | $86.35 |
| April 21, 2026 | $88.40 |
| April 20, 2026 | $89.06 |
| April 17, 2026 | $89.20 |
| April 16, 2026 | $87.37 |
| April 15, 2026 | $88.52 |
| April 14, 2026 | $89.24 |
| April 13, 2026 | $88.92 |
| April 10, 2026 | $88.65 |
| April 9, 2026 | $89.10 |
| April 8, 2026 | $89.33 |
| April 7, 2026 | $85.53 |
| April 6, 2026 | $85.54 |
| April 2, 2026 | $85.23 |
| April 1, 2026 | $86.06 |
| March 31, 2026 | $84.87 |
| March 30, 2026 | $82.61 |
| March 27, 2026 | $83.87 |
| March 26, 2026 | $84.74 |
| March 25, 2026 | $87.12 |
| March 24, 2026 | $86.30 |
| March 23, 2026 | $85.65 |
| March 20, 2026 | $83.65 |
| March 19, 2026 | $84.10 |
| March 18, 2026 | $84.03 |
| March 17, 2026 | $85.16 |
| March 16, 2026 | $85.47 |
| March 13, 2026 | $85.80 |
| March 12, 2026 | $86.98 |
| March 11, 2026 | $88.50 |
| March 10, 2026 | $88.73 |
| March 9, 2026 | $88.95 |
| March 6, 2026 | $88.73 |
| March 5, 2026 | $91.69 |
| March 4, 2026 | $93.44 |
| March 3, 2026 | $92.99 |
| March 2, 2026 | $95.72 |
| February 27, 2026 | $92.76 |
| February 26, 2026 | $92.17 |
| February 25, 2026 | $104.42 |
| February 24, 2026 | $106.88 |
| February 23, 2026 | $106.76 |
| February 20, 2026 | $107.76 |
| February 19, 2026 | $107.78 |
| February 18, 2026 | $107.93 |
| February 17, 2026 | $108.68 |
| February 13, 2026 | $109.46 |
| February 12, 2026 | $109.94 |
| February 11, 2026 | $110.57 |
| February 10, 2026 | $109.57 |
| February 9, 2026 | $109.20 |
| February 6, 2026 | $109.03 |
| February 5, 2026 | $107.06 |
| February 4, 2026 | $107.29 |
| February 3, 2026 | $103.41 |
| February 2, 2026 | $101.17 |
| January 30, 2026 | $101.94 |
| January 29, 2026 | $103.32 |
| January 28, 2026 | $101.75 |
| January 27, 2026 | $101.05 |
| January 26, 2026 | $100.62 |
| January 23, 2026 | $100.83 |
| January 22, 2026 | $102.37 |
| January 21, 2026 | $102.30 |
| January 20, 2026 | $99.87 |
| January 16, 2026 | $101.56 |
| January 15, 2026 | $100.73 |
| January 14, 2026 | $98.53 |
| January 13, 2026 | $96.83 |
| January 12, 2026 | $96.00 |
| January 9, 2026 | $94.94 |
| January 8, 2026 | $93.02 |
| January 7, 2026 | $91.12 |
| January 6, 2026 | $92.16 |
| January 5, 2026 | $91.06 |
| January 2, 2026 | $89.93 |
| December 31, 2025 | $88.66 |
| December 30, 2025 | $90.29 |
| December 29, 2025 | $90.96 |
| December 26, 2025 | $91.29 |
| December 24, 2025 | $91.25 |
| December 23, 2025 | $91.53 |
| December 22, 2025 | $92.59 |
| December 19, 2025 | $92.61 |
| December 18, 2025 | $91.99 |
| December 17, 2025 | $90.54 |
| December 16, 2025 | $91.12 |
| December 15, 2025 | $92.51 |
| December 12, 2025 | $92.27 |
| December 11, 2025 | $93.07 |
| December 10, 2025 | $92.15 |
| December 9, 2025 | $90.16 |
| December 8, 2025 | $91.76 |
| December 5, 2025 | $92.44 |
| December 4, 2025 | $94.16 |
| December 3, 2025 | $87.60 |
| December 2, 2025 | $88.16 |
| December 1, 2025 | $88.06 |
| November 28, 2025 | $89.90 |
| November 26, 2025 | $90.20 |
| November 25, 2025 | $90.56 |
| November 24, 2025 | $88.67 |
| November 21, 2025 | $87.68 |
| November 20, 2025 | $84.97 |
| November 19, 2025 | $85.27 |
| November 18, 2025 | $85.14 |
| November 17, 2025 | $84.87 |
| November 14, 2025 | $85.57 |
| November 13, 2025 | $86.59 |
| November 12, 2025 | $88.21 |
| November 11, 2025 | $87.74 |
| November 10, 2025 | $87.83 |
| November 7, 2025 | $86.86 |
| November 6, 2025 | $85.92 |
| November 5, 2025 | $86.49 |
| November 4, 2025 | $84.57 |
| November 3, 2025 | $84.48 |
| October 31, 2025 | $84.25 |
| October 30, 2025 | $83.69 |
| October 29, 2025 | $83.58 |
| October 28, 2025 | $82.78 |
| October 27, 2025 | $83.57 |
| October 24, 2025 | $83.25 |
| October 23, 2025 | $83.35 |
| October 22, 2025 | $82.64 |
| October 21, 2025 | $83.75 |
| October 20, 2025 | $83.21 |
| October 17, 2025 | $82.77 |
| October 16, 2025 | $82.28 |
| October 15, 2025 | $82.40 |
| October 14, 2025 | $81.96 |
| October 13, 2025 | $81.01 |
| October 10, 2025 | $79.88 |
| October 9, 2025 | $81.44 |
| October 8, 2025 | $83.05 |
| October 7, 2025 | $82.36 |
At a glance
The company
Manufactures and sells filtration systems and replacement parts for mobile, industrial and life sciences applications worldwide
Latest results
Quarter to July 31, 2026 · EPS $1.15 (estimate $1.13)
Dividend
Last ex-dividend on August 17, 2026
Where the price stands
52-wk low$79.42
$86.89
52-wk high$112.84
−23.00% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −4.51% | +1.89% |
| Year to date | −2.00% | +14.22% |
| 1 year | +5.49% | +16.00% |
Analysts · 8 analysts
Average target$100.40+15.56% vs. price
Buy 2 · Hold 5 · Sell 1 · Hold
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $10.44B
- P/E
- 23.4
- EPS
- $3.85
- Volume
- 495.59K
- Dividend yield
- 1.43%
More on Donaldson
- Donaldson revenue and financials
- Donaldson dividend and valuation
- Donaldson stock return
- Donaldson employees, headquarters and business
Where it belongs
Similar companies
Industrials sector: companies in the same industry and close in size.
