PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	44.78	45.89	44.78	45.42	45.42	0.51%	436,035
Mar 24, 2025	45.41	46.21	44.92	45.19	45.19	1.53%	443,216
Mar 21, 2025	43.53	44.88	43.26	44.51	44.51	0.77%	3,242,411
Mar 20, 2025	43.44	44.71	43.44	44.17	44.17	0.16%	556,878
Mar 19, 2025	43.06	44.29	42.96	44.10	44.10	2.25%	541,944
Mar 18, 2025	42.86	43.82	42.42	43.13	43.13	1.29%	532,160
Mar 17, 2025	42.45	42.68	41.45	42.58	42.58	-0.70%	906,779
Mar 14, 2025	41.33	43.01	41.00	42.88	42.88	5.36%	671,434
Mar 13, 2025	42.12	42.37	40.36	40.70	40.70	-3.46%	786,476
Mar 12, 2025	43.02	43.81	41.67	42.16	42.16	-0.28%	500,232
Mar 11, 2025	41.03	43.20	40.86	42.28	42.28	3.35%	1,091,218
Mar 10, 2025	42.62	43.44	40.37	40.91	40.91	-5.26%	1,805,011
Mar 7, 2025	43.86	45.46	43.09	43.18	43.18	-1.91%	1,577,587
Mar 6, 2025	45.58	45.83	43.63	44.02	44.02	-4.72%	898,188
Mar 5, 2025	45.82	46.84	45.52	46.20	46.20	1.49%	519,065
Mar 4, 2025	46.34	46.47	45.04	45.52	45.52	-3.80%	580,778
Mar 3, 2025	49.41	49.85	46.90	47.32	47.32	-4.04%	576,501
Feb 28, 2025	48.96	49.92	48.50	49.31	49.31	0.02%	663,868
Feb 27, 2025	49.93	50.72	49.18	49.30	49.03	-1.66%	346,274
Feb 26, 2025	50.30	51.49	49.64	50.13	49.86	0.32%	460,658
Feb 25, 2025	50.90	51.27	49.67	49.97	49.70	-1.46%	492,168
Feb 24, 2025	50.91	51.54	50.53	50.71	50.43	0.10%	404,542
Feb 21, 2025	53.43	53.68	50.44	50.66	50.38	-4.67%	445,910
Feb 20, 2025	53.32	53.71	52.41	53.14	52.85	-0.30%	365,694
Feb 19, 2025	52.02	54.51	51.97	53.30	53.01	0.38%	735,267
Feb 18, 2025	51.86	53.49	51.11	53.10	52.81	2.63%	984,060
Feb 14, 2025	49.17	51.99	48.94	51.74	51.46	5.16%	653,334
Feb 13, 2025	51.15	53.56	48.64	49.20	48.93	0.37%	833,821
Feb 12, 2025	49.26	49.45	48.47	49.02	48.75	-1.03%	648,389
Feb 11, 2025	48.75	50.14	48.60	49.53	49.26	0.49%	348,650
Feb 10, 2025	49.99	50.20	48.90	49.29	49.02	-1.28%	410,419
Feb 7, 2025	50.71	50.83	49.35	49.93	49.66	-0.85%	326,161
Feb 6, 2025	51.62	52.50	49.53	50.36	50.09	-2.12%	585,363
Feb 5, 2025	50.39	51.73	49.79	51.45	51.17	2.65%	386,545
Feb 4, 2025	48.54	50.31	48.51	50.12	49.85	2.33%	312,780
Feb 3, 2025	49.20	50.25	48.07	48.98	48.71	-3.75%	541,021
Jan 31, 2025	51.18	51.69	50.17	50.89	50.61	-1.40%	372,372
Jan 30, 2025	50.90	51.93	50.54	51.61	51.33	3.28%	310,473
Jan 29, 2025	50.20	50.53	49.62	49.97	49.70	-0.60%	218,188
Jan 28, 2025	50.24	50.81	49.66	50.27	50.00	0.22%	279,134
Jan 27, 2025	50.76	51.18	49.97	50.16	49.89	-1.07%	376,708
Jan 24, 2025	50.38	51.24	50.02	50.70	50.42	0.78%	358,692
Jan 23, 2025	50.75	51.46	49.88	50.31	50.04	-1.31%	463,144
Jan 22, 2025	51.17	51.93	50.84	50.98	50.70	0.28%	429,766
Jan 21, 2025	51.81	52.04	50.30	50.84	50.56	-1.11%	412,659
Jan 17, 2025	51.78	52.44	51.34	51.41	51.13	0.35%	319,758
Jan 16, 2025	51.62	51.96	51.07	51.23	50.95	-1.44%	350,510
Jan 15, 2025	51.33	52.42	51.00	51.98	51.70	4.27%	405,666
Jan 14, 2025	48.62	49.98	48.62	49.85	49.58	3.08%	429,735
Jan 13, 2025	46.83	48.59	46.74	48.36	48.10	2.26%	338,423