PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	64.57	64.76	62.91	63.03	63.03	-1.68%	402,931
Mar 12, 2026	63.30	64.25	63.21	64.11	64.11	-1.17%	525,369
Mar 11, 2026	66.16	66.73	64.81	64.87	64.87	-2.23%	362,845
Mar 10, 2026	67.12	68.31	66.34	66.35	66.35	-1.06%	393,738
Mar 9, 2026	65.46	67.25	64.21	67.06	67.06	-0.24%	453,125
Mar 6, 2026	68.19	68.19	66.75	67.22	67.22	-3.34%	401,558
Mar 5, 2026	71.24	71.68	68.33	69.54	69.24	-3.74%	537,438
Mar 4, 2026	72.08	73.77	71.41	72.24	71.93	0.63%	452,414
Mar 3, 2026	70.26	71.85	69.00	71.79	71.48	-1.17%	545,852
Mar 2, 2026	71.62	73.03	70.26	72.64	72.33	0.01%	560,299
Feb 27, 2026	73.50	74.26	72.31	72.63	72.32	-2.02%	543,288
Feb 26, 2026	77.79	78.09	74.05	74.13	73.81	-5.00%	570,294
Feb 25, 2026	79.64	79.64	77.17	78.03	77.69	-1.38%	576,572
Feb 24, 2026	77.00	81.11	77.00	79.12	78.78	2.87%	675,305
Feb 23, 2026	75.61	76.96	73.92	76.91	76.58	1.21%	407,023
Feb 20, 2026	75.00	77.06	74.43	75.99	75.66	0.92%	329,419
Feb 19, 2026	75.36	75.71	73.86	75.30	74.98	-0.93%	710,757
Feb 18, 2026	75.44	76.94	74.90	76.01	75.68	0.66%	428,681
Feb 17, 2026	74.50	76.55	74.50	75.51	75.18	-0.30%	465,274
Feb 13, 2026	75.47	76.77	74.56	75.74	75.41	1.62%	438,968
Feb 12, 2026	77.75	78.90	71.40	74.53	74.21	-4.15%	779,533
Feb 11, 2026	75.52	78.14	75.16	77.76	77.42	4.08%	758,844
Feb 10, 2026	74.00	75.19	73.87	74.71	74.39	0.67%	376,552
Feb 9, 2026	73.31	74.36	72.64	74.21	73.89	0.71%	388,742
Feb 6, 2026	71.29	73.87	71.29	73.69	73.37	3.67%	339,806
Feb 5, 2026	70.93	72.27	70.76	71.08	70.77	-0.49%	329,777
Feb 4, 2026	71.33	73.20	71.07	71.43	71.12	0.22%	404,135
Feb 3, 2026	70.28	71.66	70.00	71.27	70.96	2.11%	577,750
Feb 2, 2026	71.39	71.95	69.60	69.80	69.50	-1.92%	570,903
Jan 30, 2026	72.04	72.04	70.40	71.17	70.86	1.04%	462,015
Jan 29, 2026	70.17	70.54	69.00	70.44	70.14	2.03%	334,523
Jan 28, 2026	69.18	70.20	68.23	69.04	68.74	-0.06%	253,311
Jan 27, 2026	68.60	69.58	68.21	69.08	68.78	0.49%	281,143
Jan 26, 2026	68.83	69.62	68.13	68.74	68.44	-0.15%	281,928
Jan 23, 2026	69.13	69.62	68.29	68.84	68.54	-0.74%	177,863
Jan 22, 2026	70.46	70.69	68.95	69.35	69.05	-1.41%	255,313
Jan 21, 2026	68.48	70.59	68.12	70.34	70.04	4.01%	292,817
Jan 20, 2026	69.25	69.25	67.16	67.63	67.34	-2.48%	319,061
Jan 16, 2026	70.50	70.74	69.06	69.35	69.05	-1.10%	298,462
Jan 15, 2026	70.22	70.98	69.39	70.12	69.82	0.44%	397,947
Jan 14, 2026	69.69	69.93	68.43	69.81	69.51	0.55%	425,821
Jan 13, 2026	69.16	69.96	68.69	69.43	69.13	0.90%	578,475
Jan 12, 2026	68.91	70.03	68.34	68.81	68.51	-0.59%	428,586
Jan 9, 2026	68.57	69.32	67.54	69.22	68.92	1.84%	423,486
Jan 8, 2026	65.64	68.14	65.64	67.97	67.68	2.52%	358,468
Jan 7, 2026	67.16	67.52	65.38	66.30	66.01	-1.46%	405,614
Jan 6, 2026	65.45	67.42	64.74	67.28	66.99	2.03%	424,640
Jan 5, 2026	65.05	66.33	64.95	65.94	65.66	2.00%	439,380
Jan 2, 2026	62.82	64.65	62.43	64.65	64.37	3.13%	374,990
Dec 31, 2025	63.38	63.84	62.31	62.69	62.42	-1.01%	282,688