PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	40.93	42.43	40.93	41.94	41.94	0.10%	321,673
May 2, 2025	42.62	42.97	41.63	41.90	41.90	3.64%	721,466
May 1, 2025	40.09	41.14	39.29	40.43	40.43	0.70%	339,825
Apr 30, 2025	39.86	40.25	38.78	40.15	40.15	-2.00%	526,827
Apr 29, 2025	40.41	41.41	40.11	40.97	40.97	0.39%	372,930
Apr 28, 2025	40.98	41.94	40.36	40.81	40.81	-	406,416
Apr 25, 2025	39.49	42.31	38.44	40.81	40.81	-7.27%	873,183
Apr 24, 2025	43.09	44.16	42.86	44.01	44.01	3.12%	410,343
Apr 23, 2025	43.29	44.03	42.33	42.68	42.68	1.79%	584,108
Apr 22, 2025	41.49	42.06	40.71	41.93	41.93	3.10%	348,907
Apr 21, 2025	40.74	40.97	40.01	40.67	40.67	-1.29%	325,066
Apr 17, 2025	40.84	41.90	40.58	41.20	41.20	0.81%	498,676
Apr 16, 2025	38.99	41.17	38.99	40.87	40.87	3.57%	847,396
Apr 15, 2025	38.70	39.72	38.36	39.46	39.46	2.07%	520,496
Apr 14, 2025	39.25	39.25	37.38	38.66	38.66	0.49%	434,375
Apr 11, 2025	37.80	38.80	37.03	38.47	38.47	1.24%	576,696
Apr 10, 2025	39.90	39.90	37.20	38.00	38.00	-7.05%	499,883
Apr 9, 2025	37.47	42.67	37.33	40.88	40.88	8.61%	932,853
Apr 8, 2025	39.64	40.26	36.95	37.64	37.64	-2.18%	634,372
Apr 7, 2025	36.92	40.36	36.59	38.48	38.48	1.21%	791,836
Apr 4, 2025	37.82	38.57	36.25	38.02	38.02	-4.21%	592,472
Apr 3, 2025	40.88	42.51	39.69	39.69	39.69	-9.67%	657,433
Apr 2, 2025	42.27	44.02	42.27	43.94	43.94	2.38%	365,763
Apr 1, 2025	42.29	43.36	42.18	42.92	42.92	1.15%	365,989
Mar 31, 2025	42.32	42.93	41.56	42.43	42.43	-1.55%	493,035
Mar 28, 2025	44.50	44.94	42.97	43.10	43.10	-2.62%	331,028
Mar 27, 2025	45.43	45.44	43.95	44.26	44.26	-3.30%	540,661
Mar 26, 2025	45.50	46.35	45.50	45.77	45.77	0.77%	433,987
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