PHINIA Inc. (PHIN)
NYSE: PHIN · Real-Time Price · USD
46.58
+2.08 (4.67%)
Oct 31, 2024, 4:00 PM EDT - Market closed

PHINIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202446.2546.8544.4746.5846.584.67%984,733
Oct 30, 202445.4445.8444.4944.5044.50-2.20%569,830
Oct 29, 202445.3145.7944.8445.5045.50-0.85%302,100
Oct 28, 202445.0846.0045.0045.8945.892.69%246,110
Oct 25, 202445.2145.6344.4944.6944.69-0.20%271,900
Oct 24, 202445.5345.6144.3344.7844.78-0.53%395,412
Oct 23, 202444.9245.3444.5045.0245.02-1.21%241,000
Oct 22, 202445.1145.6844.8345.5745.571.27%277,108
Oct 21, 202445.8545.9944.9045.0045.00-1.66%218,631
Oct 18, 202446.2046.2045.6345.7645.76-348,100
Oct 17, 202446.0746.0745.3245.7645.76-0.76%223,400
Oct 16, 202445.6246.2845.1446.1146.112.28%523,100
Oct 15, 202445.4946.0345.0745.0845.08-1.36%310,600
Oct 14, 202445.5045.9045.1145.7045.700.24%287,633
Oct 11, 202444.5745.8144.4145.5945.591.76%331,251
Oct 10, 202444.5544.8744.1144.8044.80-0.31%210,014
Oct 9, 202444.4245.1844.1644.9444.940.90%254,500
Oct 8, 202445.0345.1644.2344.5444.540.07%337,700
Oct 7, 202445.2445.2444.1544.5144.51-2.05%386,729
Oct 4, 202445.8746.3645.3045.4445.44-304,020
Oct 3, 202445.2545.9744.8445.4445.44-1.56%264,804
Oct 2, 202445.5046.2845.3646.1646.161.32%349,543
Oct 1, 202446.0046.0945.1445.5645.56-1.02%333,500
Sep 30, 202446.0846.5545.3746.0346.03-2.04%528,410
Sep 27, 202447.5647.9546.6746.9946.990.32%491,500
Sep 26, 202447.6247.7446.5646.8446.840.39%749,600
Sep 25, 202449.8249.8246.5846.6646.66-7.97%1,035,300
Sep 24, 202450.6851.4850.3950.7050.701.62%696,200
Sep 23, 202449.9650.9649.6449.8949.89-0.28%872,131
Sep 20, 202448.3652.2048.3650.0350.030.95%3,606,050
Sep 19, 202449.3550.3348.7749.5649.563.66%698,122
Sep 18, 202448.1949.3247.3647.8147.81-0.52%664,200
Sep 17, 202446.2948.4446.2548.0648.064.98%692,423
Sep 16, 202446.0046.4244.4545.7845.78-0.20%716,499
Sep 13, 202445.8146.3545.5345.8745.871.33%421,813
Sep 12, 202445.5946.3844.9545.2745.27-0.44%345,049
Sep 11, 202445.0745.5943.8645.4745.470.18%465,700
Sep 10, 202446.2646.4144.4545.3945.39-1.88%421,312
Sep 9, 202446.3546.5745.7246.2646.260.15%344,600
Sep 6, 202447.4848.0046.0646.1946.19-2.33%559,343
Sep 5, 202447.9747.9746.0547.2947.29-0.92%449,149
Sep 4, 202447.0047.9346.1247.7347.732.89%632,101
Sep 3, 202446.9647.1045.6546.3946.39-3.27%557,900
Aug 30, 202448.1148.1647.2247.9647.960.17%597,445
Aug 29, 202447.7748.7447.5147.8847.880.61%569,400
Aug 28, 202448.1248.5647.3647.5947.59-1.67%372,700
Aug 27, 202448.5448.7047.6348.4048.40-0.94%425,000
Aug 26, 202448.6049.3148.2748.8648.861.14%347,500
Aug 23, 202446.7348.6046.3648.3148.313.27%490,247
Aug 22, 202447.3747.4646.4146.7846.53-1.25%362,900
Aug 21, 202446.3248.2145.7547.3747.123.11%567,700
Aug 20, 202446.3746.9245.9245.9445.69-1.16%419,400
Aug 19, 202445.8346.7145.7646.4846.232.18%474,204
Aug 16, 202444.9146.0544.8445.4945.251.36%500,446
Aug 15, 202445.3545.5144.2444.8844.641.29%549,327
Aug 14, 202443.3044.5142.8744.3144.072.40%652,712
Aug 13, 202443.1744.2543.0743.2743.040.53%432,034
Aug 12, 202443.0243.6342.4643.0442.810.16%491,640
Aug 9, 202443.4744.3442.9542.9742.74-1.74%567,700
Aug 8, 202442.9644.3942.5243.7343.502.80%498,045
Aug 7, 202443.9243.9241.9142.5442.31-1.14%583,725
Aug 6, 202440.7943.8140.7943.0342.805.05%696,929
Aug 5, 202440.2341.7239.6740.9640.74-3.37%752,132
Aug 2, 202444.5545.0040.8842.3942.16-3.20%974,921
Aug 1, 202444.1544.7043.1143.7943.56-2.04%720,424
Jul 31, 202442.3345.4042.2744.7044.466.78%1,007,141
Jul 30, 202438.7742.1438.7741.8641.64-2.17%1,591,044
Jul 29, 202444.6544.8642.3042.7942.56-3.63%1,026,337
Jul 26, 202444.6244.6643.7844.4044.163.06%655,900
Jul 25, 202443.8144.2741.9243.0842.85-1.67%813,100
Jul 24, 202443.2544.6443.0443.8143.581.37%764,144
Jul 23, 202444.1144.2642.5743.2242.99-2.96%637,800
Jul 22, 202445.1745.1744.0144.5444.30-0.74%517,100
Jul 19, 202445.7046.6744.5644.8744.63-2.94%745,900
Jul 18, 202446.2347.5145.5246.2345.98-0.52%570,630
Jul 17, 202445.8546.6045.4646.4746.220.45%713,213
Jul 16, 202443.4246.2643.4246.2646.017.08%931,215
Jul 15, 202442.6543.4242.3743.2042.972.25%579,100
Jul 12, 202442.3442.9842.1242.2542.020.38%623,100
Jul 11, 202441.5742.2541.2242.0941.873.09%667,100
Jul 10, 202441.3341.4740.5440.8340.610.81%620,000
Jul 9, 202439.7741.0039.2040.5040.281.58%615,100
Jul 8, 202440.0540.4339.7339.8739.660.45%427,463
Jul 5, 202439.9140.3039.5339.6939.48-1.02%646,700
Jul 3, 202439.3340.5439.1440.1039.892.61%422,443
Jul 2, 202439.6840.1338.5339.0838.87-1.46%834,030
Jul 1, 202439.8540.2439.4339.6639.450.76%697,120
Jun 28, 202438.8739.8138.5439.3639.151.50%7,294,200
Jun 27, 202439.2239.3138.5738.7838.57-1.27%506,965
Jun 26, 202439.9940.3039.2439.2839.07-2.43%642,700
Jun 25, 202440.9140.9939.8240.2640.04-1.61%543,200
Jun 24, 202439.8041.1239.5640.9240.702.81%724,400
Jun 21, 202440.3640.4239.4539.8039.59-1.29%1,483,700
Jun 20, 202440.8440.9140.1240.3240.10-1.51%395,931
Jun 18, 202440.5440.9840.3040.9440.720.79%435,400
Jun 17, 202440.4941.3440.3240.6240.40-0.59%522,400
Jun 14, 202440.8641.3340.5340.8640.64-1.59%660,744
Jun 13, 202441.5941.8640.6841.5241.30-0.95%601,800
Jun 12, 202443.2143.5241.7141.9241.70-1.55%602,540
Jun 11, 202442.7742.9441.6242.5842.35-0.88%673,600