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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 46.25 | 46.85 | 44.47 | 46.58 | 46.58 | 4.67% | 984,733 |
Oct 30, 2024 | 45.44 | 45.84 | 44.49 | 44.50 | 44.50 | -2.20% | 569,830 |
Oct 29, 2024 | 45.31 | 45.79 | 44.84 | 45.50 | 45.50 | -0.85% | 302,100 |
Oct 28, 2024 | 45.08 | 46.00 | 45.00 | 45.89 | 45.89 | 2.69% | 246,110 |
Oct 25, 2024 | 45.21 | 45.63 | 44.49 | 44.69 | 44.69 | -0.20% | 271,900 |
Oct 24, 2024 | 45.53 | 45.61 | 44.33 | 44.78 | 44.78 | -0.53% | 395,412 |
Oct 23, 2024 | 44.92 | 45.34 | 44.50 | 45.02 | 45.02 | -1.21% | 241,000 |
Oct 22, 2024 | 45.11 | 45.68 | 44.83 | 45.57 | 45.57 | 1.27% | 277,108 |
Oct 21, 2024 | 45.85 | 45.99 | 44.90 | 45.00 | 45.00 | -1.66% | 218,631 |
Oct 18, 2024 | 46.20 | 46.20 | 45.63 | 45.76 | 45.76 | - | 348,100 |
Oct 17, 2024 | 46.07 | 46.07 | 45.32 | 45.76 | 45.76 | -0.76% | 223,400 |
Oct 16, 2024 | 45.62 | 46.28 | 45.14 | 46.11 | 46.11 | 2.28% | 523,100 |
Oct 15, 2024 | 45.49 | 46.03 | 45.07 | 45.08 | 45.08 | -1.36% | 310,600 |
Oct 14, 2024 | 45.50 | 45.90 | 45.11 | 45.70 | 45.70 | 0.24% | 287,633 |
Oct 11, 2024 | 44.57 | 45.81 | 44.41 | 45.59 | 45.59 | 1.76% | 331,251 |
Oct 10, 2024 | 44.55 | 44.87 | 44.11 | 44.80 | 44.80 | -0.31% | 210,014 |
Oct 9, 2024 | 44.42 | 45.18 | 44.16 | 44.94 | 44.94 | 0.90% | 254,500 |
Oct 8, 2024 | 45.03 | 45.16 | 44.23 | 44.54 | 44.54 | 0.07% | 337,700 |
Oct 7, 2024 | 45.24 | 45.24 | 44.15 | 44.51 | 44.51 | -2.05% | 386,729 |
Oct 4, 2024 | 45.87 | 46.36 | 45.30 | 45.44 | 45.44 | - | 304,020 |
Oct 3, 2024 | 45.25 | 45.97 | 44.84 | 45.44 | 45.44 | -1.56% | 264,804 |
Oct 2, 2024 | 45.50 | 46.28 | 45.36 | 46.16 | 46.16 | 1.32% | 349,543 |
Oct 1, 2024 | 46.00 | 46.09 | 45.14 | 45.56 | 45.56 | -1.02% | 333,500 |
Sep 30, 2024 | 46.08 | 46.55 | 45.37 | 46.03 | 46.03 | -2.04% | 528,410 |
Sep 27, 2024 | 47.56 | 47.95 | 46.67 | 46.99 | 46.99 | 0.32% | 491,500 |
Sep 26, 2024 | 47.62 | 47.74 | 46.56 | 46.84 | 46.84 | 0.39% | 749,600 |
Sep 25, 2024 | 49.82 | 49.82 | 46.58 | 46.66 | 46.66 | -7.97% | 1,035,300 |
Sep 24, 2024 | 50.68 | 51.48 | 50.39 | 50.70 | 50.70 | 1.62% | 696,200 |
Sep 23, 2024 | 49.96 | 50.96 | 49.64 | 49.89 | 49.89 | -0.28% | 872,131 |
Sep 20, 2024 | 48.36 | 52.20 | 48.36 | 50.03 | 50.03 | 0.95% | 3,606,050 |
Sep 19, 2024 | 49.35 | 50.33 | 48.77 | 49.56 | 49.56 | 3.66% | 698,122 |
Sep 18, 2024 | 48.19 | 49.32 | 47.36 | 47.81 | 47.81 | -0.52% | 664,200 |
Sep 17, 2024 | 46.29 | 48.44 | 46.25 | 48.06 | 48.06 | 4.98% | 692,423 |
Sep 16, 2024 | 46.00 | 46.42 | 44.45 | 45.78 | 45.78 | -0.20% | 716,499 |
Sep 13, 2024 | 45.81 | 46.35 | 45.53 | 45.87 | 45.87 | 1.33% | 421,813 |
Sep 12, 2024 | 45.59 | 46.38 | 44.95 | 45.27 | 45.27 | -0.44% | 345,049 |
Sep 11, 2024 | 45.07 | 45.59 | 43.86 | 45.47 | 45.47 | 0.18% | 465,700 |
Sep 10, 2024 | 46.26 | 46.41 | 44.45 | 45.39 | 45.39 | -1.88% | 421,312 |
Sep 9, 2024 | 46.35 | 46.57 | 45.72 | 46.26 | 46.26 | 0.15% | 344,600 |
Sep 6, 2024 | 47.48 | 48.00 | 46.06 | 46.19 | 46.19 | -2.33% | 559,343 |
Sep 5, 2024 | 47.97 | 47.97 | 46.05 | 47.29 | 47.29 | -0.92% | 449,149 |
Sep 4, 2024 | 47.00 | 47.93 | 46.12 | 47.73 | 47.73 | 2.89% | 632,101 |
Sep 3, 2024 | 46.96 | 47.10 | 45.65 | 46.39 | 46.39 | -3.27% | 557,900 |
Aug 30, 2024 | 48.11 | 48.16 | 47.22 | 47.96 | 47.96 | 0.17% | 597,445 |
Aug 29, 2024 | 47.77 | 48.74 | 47.51 | 47.88 | 47.88 | 0.61% | 569,400 |
Aug 28, 2024 | 48.12 | 48.56 | 47.36 | 47.59 | 47.59 | -1.67% | 372,700 |
Aug 27, 2024 | 48.54 | 48.70 | 47.63 | 48.40 | 48.40 | -0.94% | 425,000 |
Aug 26, 2024 | 48.60 | 49.31 | 48.27 | 48.86 | 48.86 | 1.14% | 347,500 |
Aug 23, 2024 | 46.73 | 48.60 | 46.36 | 48.31 | 48.31 | 3.27% | 490,247 |
Aug 22, 2024 | 47.37 | 47.46 | 46.41 | 46.78 | 46.53 | -1.25% | 362,900 |
Aug 21, 2024 | 46.32 | 48.21 | 45.75 | 47.37 | 47.12 | 3.11% | 567,700 |
Aug 20, 2024 | 46.37 | 46.92 | 45.92 | 45.94 | 45.69 | -1.16% | 419,400 |
Aug 19, 2024 | 45.83 | 46.71 | 45.76 | 46.48 | 46.23 | 2.18% | 474,204 |
Aug 16, 2024 | 44.91 | 46.05 | 44.84 | 45.49 | 45.25 | 1.36% | 500,446 |
Aug 15, 2024 | 45.35 | 45.51 | 44.24 | 44.88 | 44.64 | 1.29% | 549,327 |
Aug 14, 2024 | 43.30 | 44.51 | 42.87 | 44.31 | 44.07 | 2.40% | 652,712 |
Aug 13, 2024 | 43.17 | 44.25 | 43.07 | 43.27 | 43.04 | 0.53% | 432,034 |
Aug 12, 2024 | 43.02 | 43.63 | 42.46 | 43.04 | 42.81 | 0.16% | 491,640 |
Aug 9, 2024 | 43.47 | 44.34 | 42.95 | 42.97 | 42.74 | -1.74% | 567,700 |
Aug 8, 2024 | 42.96 | 44.39 | 42.52 | 43.73 | 43.50 | 2.80% | 498,045 |
Aug 7, 2024 | 43.92 | 43.92 | 41.91 | 42.54 | 42.31 | -1.14% | 583,725 |
Aug 6, 2024 | 40.79 | 43.81 | 40.79 | 43.03 | 42.80 | 5.05% | 696,929 |
Aug 5, 2024 | 40.23 | 41.72 | 39.67 | 40.96 | 40.74 | -3.37% | 752,132 |
Aug 2, 2024 | 44.55 | 45.00 | 40.88 | 42.39 | 42.16 | -3.20% | 974,921 |
Aug 1, 2024 | 44.15 | 44.70 | 43.11 | 43.79 | 43.56 | -2.04% | 720,424 |
Jul 31, 2024 | 42.33 | 45.40 | 42.27 | 44.70 | 44.46 | 6.78% | 1,007,141 |
Jul 30, 2024 | 38.77 | 42.14 | 38.77 | 41.86 | 41.64 | -2.17% | 1,591,044 |
Jul 29, 2024 | 44.65 | 44.86 | 42.30 | 42.79 | 42.56 | -3.63% | 1,026,337 |
Jul 26, 2024 | 44.62 | 44.66 | 43.78 | 44.40 | 44.16 | 3.06% | 655,900 |
Jul 25, 2024 | 43.81 | 44.27 | 41.92 | 43.08 | 42.85 | -1.67% | 813,100 |
Jul 24, 2024 | 43.25 | 44.64 | 43.04 | 43.81 | 43.58 | 1.37% | 764,144 |
Jul 23, 2024 | 44.11 | 44.26 | 42.57 | 43.22 | 42.99 | -2.96% | 637,800 |
Jul 22, 2024 | 45.17 | 45.17 | 44.01 | 44.54 | 44.30 | -0.74% | 517,100 |
Jul 19, 2024 | 45.70 | 46.67 | 44.56 | 44.87 | 44.63 | -2.94% | 745,900 |
Jul 18, 2024 | 46.23 | 47.51 | 45.52 | 46.23 | 45.98 | -0.52% | 570,630 |
Jul 17, 2024 | 45.85 | 46.60 | 45.46 | 46.47 | 46.22 | 0.45% | 713,213 |
Jul 16, 2024 | 43.42 | 46.26 | 43.42 | 46.26 | 46.01 | 7.08% | 931,215 |
Jul 15, 2024 | 42.65 | 43.42 | 42.37 | 43.20 | 42.97 | 2.25% | 579,100 |
Jul 12, 2024 | 42.34 | 42.98 | 42.12 | 42.25 | 42.02 | 0.38% | 623,100 |
Jul 11, 2024 | 41.57 | 42.25 | 41.22 | 42.09 | 41.87 | 3.09% | 667,100 |
Jul 10, 2024 | 41.33 | 41.47 | 40.54 | 40.83 | 40.61 | 0.81% | 620,000 |
Jul 9, 2024 | 39.77 | 41.00 | 39.20 | 40.50 | 40.28 | 1.58% | 615,100 |
Jul 8, 2024 | 40.05 | 40.43 | 39.73 | 39.87 | 39.66 | 0.45% | 427,463 |
Jul 5, 2024 | 39.91 | 40.30 | 39.53 | 39.69 | 39.48 | -1.02% | 646,700 |
Jul 3, 2024 | 39.33 | 40.54 | 39.14 | 40.10 | 39.89 | 2.61% | 422,443 |
Jul 2, 2024 | 39.68 | 40.13 | 38.53 | 39.08 | 38.87 | -1.46% | 834,030 |
Jul 1, 2024 | 39.85 | 40.24 | 39.43 | 39.66 | 39.45 | 0.76% | 697,120 |
Jun 28, 2024 | 38.87 | 39.81 | 38.54 | 39.36 | 39.15 | 1.50% | 7,294,200 |
Jun 27, 2024 | 39.22 | 39.31 | 38.57 | 38.78 | 38.57 | -1.27% | 506,965 |
Jun 26, 2024 | 39.99 | 40.30 | 39.24 | 39.28 | 39.07 | -2.43% | 642,700 |
Jun 25, 2024 | 40.91 | 40.99 | 39.82 | 40.26 | 40.04 | -1.61% | 543,200 |
Jun 24, 2024 | 39.80 | 41.12 | 39.56 | 40.92 | 40.70 | 2.81% | 724,400 |
Jun 21, 2024 | 40.36 | 40.42 | 39.45 | 39.80 | 39.59 | -1.29% | 1,483,700 |
Jun 20, 2024 | 40.84 | 40.91 | 40.12 | 40.32 | 40.10 | -1.51% | 395,931 |
Jun 18, 2024 | 40.54 | 40.98 | 40.30 | 40.94 | 40.72 | 0.79% | 435,400 |
Jun 17, 2024 | 40.49 | 41.34 | 40.32 | 40.62 | 40.40 | -0.59% | 522,400 |
Jun 14, 2024 | 40.86 | 41.33 | 40.53 | 40.86 | 40.64 | -1.59% | 660,744 |
Jun 13, 2024 | 41.59 | 41.86 | 40.68 | 41.52 | 41.30 | -0.95% | 601,800 |
Jun 12, 2024 | 43.21 | 43.52 | 41.71 | 41.92 | 41.70 | -1.55% | 602,540 |
Jun 11, 2024 | 42.77 | 42.94 | 41.62 | 42.58 | 42.35 | -0.88% | 673,600 |