PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	50.86	51.31	50.28	51.15	51.15	1.11%	409,927
Aug 6, 2025	50.13	51.13	50.13	50.59	50.59	-0.35%	421,181
Aug 5, 2025	49.68	50.88	49.43	50.77	50.77	2.46%	404,836
Aug 4, 2025	49.74	49.78	49.34	49.55	49.55	0.06%	280,335
Aug 1, 2025	49.92	50.43	48.94	49.52	49.52	-2.33%	483,443
Jul 31, 2025	51.22	51.36	49.85	50.70	50.70	-1.05%	540,330
Jul 30, 2025	53.67	53.99	50.69	51.24	51.24	-4.60%	506,336
Jul 29, 2025	54.58	54.58	53.44	53.71	53.71	-0.26%	533,742
Jul 28, 2025	52.40	54.30	52.02	53.85	53.85	2.85%	652,174
Jul 25, 2025	50.36	52.55	49.80	52.36	52.36	4.93%	646,059
Jul 24, 2025	50.21	51.97	48.52	49.90	49.90	1.98%	837,270
Jul 23, 2025	48.23	48.97	47.83	48.93	48.93	2.43%	684,051
Jul 22, 2025	47.95	48.67	46.78	47.77	47.77	-0.73%	469,465
Jul 21, 2025	48.60	48.71	48.07	48.12	48.12	-0.35%	308,527
Jul 18, 2025	48.78	48.79	48.01	48.29	48.29	-0.14%	434,207
Jul 17, 2025	48.22	48.93	48.22	48.36	48.36	-0.33%	315,049
Jul 16, 2025	48.27	48.76	47.18	48.52	48.52	1.17%	486,192
Jul 15, 2025	49.12	49.23	47.89	47.96	47.96	-2.02%	501,595
Jul 14, 2025	48.61	49.10	48.10	48.95	48.95	1.43%	381,237
Jul 11, 2025	48.22	48.67	47.91	48.26	48.26	-0.33%	284,264
Jul 10, 2025	47.57	48.69	47.57	48.42	48.42	1.04%	313,980
Jul 9, 2025	47.29	47.93	47.02	47.92	47.92	1.70%	339,751
Jul 8, 2025	47.15	47.39	46.98	47.12	47.12	0.08%	302,482
Jul 7, 2025	46.83	47.77	46.70	47.08	47.08	-0.57%	464,093
Jul 3, 2025	47.85	48.17	47.23	47.35	47.35	-1.00%	179,013
Jul 2, 2025	47.32	47.85	46.43	47.83	47.83	1.83%	433,420
Jul 1, 2025	44.45	47.54	44.26	46.97	46.97	5.57%	575,883
Jun 30, 2025	44.70	44.93	44.27	44.49	44.49	-0.34%	281,148
Jun 27, 2025	44.99	45.13	44.40	44.64	44.64	0.18%	784,038
Jun 26, 2025	43.79	44.70	43.59	44.56	44.56	2.27%	231,127
Jun 25, 2025	42.96	43.76	42.68	43.57	43.57	1.30%	342,211
Jun 24, 2025	43.11	43.40	42.74	43.01	43.01	0.80%	334,361
Jun 23, 2025	42.51	42.75	41.59	42.67	42.67	0.23%	453,061
Jun 20, 2025	43.02	43.38	41.95	42.57	42.57	-0.12%	1,390,377
Jun 18, 2025	42.14	42.95	42.10	42.62	42.62	1.12%	516,491
Jun 17, 2025	42.53	43.47	41.97	42.15	42.15	-1.52%	611,082
Jun 16, 2025	42.54	42.95	41.62	42.80	42.80	1.74%	574,277
Jun 13, 2025	42.82	42.97	41.98	42.07	42.07	-3.93%	462,063
Jun 12, 2025	43.54	44.06	43.15	43.79	43.79	-0.66%	263,386
Jun 11, 2025	44.09	44.80	43.47	44.08	44.08	0.07%	462,363
Jun 10, 2025	43.89	44.66	43.60	44.05	44.05	1.54%	361,307
Jun 9, 2025	42.88	43.93	42.83	43.38	43.38	1.52%	396,049
Jun 6, 2025	43.19	43.40	42.61	42.73	42.73	0.59%	350,811
Jun 5, 2025	41.56	42.49	41.28	42.48	42.48	2.24%	638,318
Jun 4, 2025	42.94	43.05	41.49	41.55	41.55	-3.33%	577,905
Jun 3, 2025	42.44	43.22	42.44	42.98	42.98	0.89%	350,558
Jun 2, 2025	43.10	43.28	42.48	42.60	42.60	-1.84%	379,611
May 30, 2025	43.24	44.00	43.18	43.40	43.13	-0.82%	630,705
May 29, 2025	44.25	44.25	43.30	43.76	43.48	-0.30%	435,562
May 28, 2025	44.26	44.41	43.73	43.89	43.61	-0.66%	352,050