PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	59.76	61.25	59.54	60.53	60.53	1.31%	1,470,140
Dec 18, 2025	59.51	60.44	59.20	59.75	59.75	0.72%	454,080
Dec 17, 2025	58.25	59.33	58.09	59.32	59.32	1.56%	455,931
Dec 16, 2025	57.97	58.66	57.88	58.41	58.41	1.09%	506,695
Dec 15, 2025	57.53	57.92	56.43	57.78	57.78	-0.22%	383,105
Dec 12, 2025	58.47	58.47	57.58	57.91	57.91	-0.31%	352,369
Dec 11, 2025	57.77	58.82	57.71	58.09	58.09	0.64%	445,321
Dec 10, 2025	55.62	57.90	55.47	57.72	57.72	3.87%	426,696
Dec 9, 2025	54.29	57.01	54.29	55.57	55.57	2.68%	484,637
Dec 8, 2025	54.50	54.93	53.77	54.12	54.12	-0.53%	300,083
Dec 5, 2025	54.26	54.97	54.08	54.41	54.41	0.24%	294,527
Dec 4, 2025	54.78	54.96	53.80	54.28	54.28	-0.44%	266,498
Dec 3, 2025	54.42	55.16	54.07	54.52	54.52	0.35%	262,569
Dec 2, 2025	54.76	54.76	53.71	54.33	54.33	-0.24%	302,099
Dec 1, 2025	52.81	54.71	52.81	54.46	54.46	0.68%	290,473
Nov 28, 2025	54.88	54.88	53.92	54.09	54.09	-0.24%	149,338
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%	414,597
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