PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	54.42	55.34	54.21	54.22	54.22	-1.26%	431,763
Nov 25, 2025	53.81	55.13	53.81	54.91	54.91	2.22%	359,450
Nov 24, 2025	52.97	53.94	52.63	53.72	53.72	0.52%	345,029
Nov 21, 2025	52.05	53.61	52.00	53.44	53.17	3.69%	498,977
Nov 20, 2025	53.28	53.98	51.38	51.54	51.28	-2.86%	381,439
Nov 19, 2025	52.73	53.09	52.08	53.06	52.79	1.01%	410,358
Nov 18, 2025	51.97	52.85	51.41	52.53	52.26	0.10%	464,099
Nov 17, 2025	53.92	54.50	52.23	52.48	52.21	-3.26%	427,269
Nov 14, 2025	54.57	54.60	53.45	54.25	53.98	-0.77%	341,772
Nov 13, 2025	54.94	55.37	54.40	54.67	54.39	-0.51%	399,303
Nov 12, 2025	54.09	55.40	53.98	54.95	54.67	1.68%	326,194
Nov 11, 2025	54.00	54.64	53.76	54.04	53.77	0.22%	206,304
Nov 10, 2025	53.64	54.40	53.32	53.92	53.65	1.01%	240,817
Nov 7, 2025	53.05	53.98	52.86	53.38	53.11	1.21%	349,954
Nov 6, 2025	53.31	53.52	52.61	52.74	52.47	-1.38%	326,906
Nov 5, 2025	52.17	53.48	52.17	53.48	53.21	2.33%	292,527
Nov 4, 2025	52.31	52.50	51.78	52.26	52.00	-0.82%	232,100
Nov 3, 2025	53.11	53.85	52.23	52.69	52.42	1.50%	447,937
Oct 31, 2025	51.89	52.17	51.28	51.91	51.65	0.02%	499,588
Oct 30, 2025	51.83	52.78	51.54	51.90	51.64	-0.23%	602,512
Oct 29, 2025	53.10	53.54	51.93	52.02	51.76	-3.49%	664,988
Oct 28, 2025	54.35	55.52	52.65	53.90	53.63	-1.91%	482,898
Oct 27, 2025	53.75	55.82	53.75	54.95	54.67	0.46%	611,055
Oct 24, 2025	54.83	55.30	54.50	54.70	54.42	0.66%	351,168
Oct 23, 2025	54.96	55.25	54.29	54.34	54.07	-0.29%	284,893
Oct 22, 2025	54.23	55.18	53.80	54.50	54.22	0.52%	262,325
Oct 21, 2025	53.04	54.64	52.68	54.22	53.95	2.11%	205,369
Oct 20, 2025	53.27	53.62	52.90	53.10	52.83	0.09%	208,552
Oct 17, 2025	53.07	53.69	52.73	53.05	52.78	-0.62%	255,089
Oct 16, 2025	52.87	53.45	52.54	53.38	53.11	0.62%	373,551
Oct 15, 2025	53.29	53.71	52.89	53.05	52.78	0.40%	367,331
Oct 14, 2025	51.05	52.85	50.80	52.84	52.57	2.70%	603,057
Oct 13, 2025	52.11	52.50	51.14	51.45	51.19	-0.64%	414,908
Oct 10, 2025	52.79	53.16	51.49	51.78	51.52	-1.60%	368,031
Oct 9, 2025	53.67	53.72	52.46	52.62	52.35	-2.03%	256,085
Oct 8, 2025	54.40	54.47	53.43	53.71	53.44	-0.87%	184,675
Oct 7, 2025	55.41	55.41	53.74	54.18	53.91	-2.26%	284,841
Oct 6, 2025	57.03	57.12	55.32	55.43	55.15	-2.22%	341,777
Oct 3, 2025	56.47	57.29	56.26	56.69	56.40	0.39%	277,050
Oct 2, 2025	57.37	57.54	56.08	56.47	56.18	-1.59%	293,674
Oct 1, 2025	57.33	57.74	56.91	57.38	57.09	-0.17%	358,744
Sep 30, 2025	56.86	57.56	56.45	57.48	57.19	0.60%	474,387
Sep 29, 2025	58.19	58.22	56.66	57.14	56.85	-1.69%	273,700
Sep 26, 2025	57.71	58.23	57.44	58.12	57.83	0.82%	287,903
Sep 25, 2025	57.95	57.95	56.84	57.65	57.36	-0.43%	339,032
Sep 24, 2025	58.09	58.88	57.35	57.90	57.61	-0.14%	267,508
Sep 23, 2025	58.21	59.04	57.96	57.98	57.69	-0.40%	250,644
Sep 22, 2025	58.82	58.82	57.76	58.21	57.92	-0.53%	317,828
Sep 19, 2025	59.50	59.50	58.23	58.52	58.22	-1.53%	2,035,709
Sep 18, 2025	58.79	59.46	58.16	59.43	59.13	1.59%	472,315