PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	75.61	76.96	73.92	76.91	76.91	1.21%	405,687
Feb 20, 2026	75.00	77.06	74.43	75.99	75.99	0.92%	329,419
Feb 19, 2026	75.36	75.71	73.86	75.30	75.30	-0.93%	695,005
Feb 18, 2026	75.44	76.94	74.90	76.01	76.01	0.66%	428,680
Feb 17, 2026	74.50	76.55	74.50	75.51	75.51	-0.30%	457,015
Feb 13, 2026	75.47	76.77	74.56	75.74	75.74	1.62%	424,509
Feb 12, 2026	77.75	78.90	71.40	74.53	74.53	-4.15%	779,521
Feb 11, 2026	75.52	78.14	75.16	77.76	77.76	4.08%	757,399
Feb 10, 2026	74.00	75.19	73.87	74.71	74.71	0.67%	376,540
Feb 9, 2026	73.31	74.36	72.64	74.21	74.21	0.71%	387,540
Feb 6, 2026	71.29	73.87	71.29	73.69	73.69	3.67%	339,679
Feb 5, 2026	70.93	72.27	70.76	71.08	71.08	-0.49%	329,707
Feb 4, 2026	71.33	73.20	71.07	71.43	71.43	0.22%	390,837
Feb 3, 2026	70.28	71.66	70.00	71.27	71.27	2.11%	577,750
Feb 2, 2026	71.39	71.95	69.60	69.80	69.80	-1.92%	558,014
Jan 30, 2026	72.04	72.04	70.40	71.17	71.17	1.04%	461,806
Jan 29, 2026	70.17	70.54	69.00	70.44	70.44	2.03%	334,523
Jan 28, 2026	69.18	70.20	68.23	69.04	69.04	-0.06%	253,148
Jan 27, 2026	68.60	69.58	68.21	69.08	69.08	0.49%	227,103
Jan 26, 2026	68.83	69.62	68.13	68.74	68.74	-0.15%	281,911
Jan 23, 2026	69.13	69.62	68.29	68.84	68.84	-0.74%	177,741
Jan 22, 2026	70.46	70.69	68.95	69.35	69.35	-1.41%	255,308
Jan 21, 2026	68.48	70.59	68.12	70.34	70.34	4.01%	292,817
Jan 20, 2026	69.25	69.25	67.16	67.63	67.63	-2.48%	318,131
Jan 16, 2026	70.50	70.74	69.06	69.35	69.35	-1.10%	298,080
Jan 15, 2026	70.22	70.98	69.39	70.12	70.12	0.44%	397,945
Jan 14, 2026	69.69	69.93	68.43	69.81	69.81	0.55%	425,817
Jan 13, 2026	69.16	69.96	68.69	69.43	69.43	0.90%	578,418
Jan 12, 2026	68.91	70.03	68.34	68.81	68.81	-0.59%	428,586
Jan 9, 2026	68.57	69.32	67.54	69.22	69.22	1.84%	423,465
Jan 8, 2026	65.64	68.14	65.64	67.97	67.97	2.52%	358,468
Jan 7, 2026	67.16	67.52	65.38	66.30	66.30	-1.46%	405,614
Jan 6, 2026	65.45	67.42	64.74	67.28	67.28	2.03%	424,568
Jan 5, 2026	65.05	66.33	64.95	65.94	65.94	2.00%	438,610
Jan 2, 2026	62.82	64.65	62.43	64.65	64.65	3.13%	374,633
Dec 31, 2025	63.38	63.84	62.31	62.69	62.69	-1.01%	275,188
Dec 30, 2025	61.69	63.68	61.53	63.33	63.33	2.73%	495,453
Dec 29, 2025	61.48	61.71	60.93	61.65	61.65	0.41%	251,545
Dec 26, 2025	61.32	61.77	61.04	61.40	61.40	0.13%	268,418
Dec 24, 2025	61.08	61.49	60.84	61.32	61.32	0.34%	110,500
Dec 23, 2025	61.00	61.86	61.00	61.11	61.11	0.11%	364,918
Dec 22, 2025	60.79	61.75	59.20	61.04	61.04	0.84%	368,116
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