PHINIA Inc. (PHIN)
NYSE: PHIN · Real-Time Price · USD
58.38
-0.14 (-0.24%)
Sep 22, 2025, 3:54 PM EDT - Market open

PHINIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202558.8258.8257.7658.19--0.56%122,285
Sep 19, 202559.5059.5058.2358.5258.52-1.53%2,035,709
Sep 18, 202558.7959.4658.1659.4359.431.59%472,315
Sep 17, 202557.9859.7257.8658.5058.501.46%441,627
Sep 16, 202557.4957.7856.4057.6657.660.30%542,716
Sep 15, 202558.2058.4057.4557.4957.49-1.22%517,400
Sep 12, 202559.3159.8858.1858.2058.20-2.23%291,773
Sep 11, 202558.2359.5758.2359.5359.532.69%372,395
Sep 10, 202557.7058.2957.5857.9757.970.19%365,785
Sep 9, 202558.9859.4557.4957.8657.86-1.65%465,219
Sep 8, 202558.9959.5557.7258.8358.830.39%398,271
Sep 5, 202558.6559.2757.6858.6058.600.12%284,278
Sep 4, 202557.6458.6657.2858.5358.531.40%337,035
Sep 3, 202557.9458.3957.2257.7257.72-0.45%437,414
Sep 2, 202558.1958.2357.3657.9857.98-0.85%441,718
Aug 29, 202558.9559.0158.0258.4858.48-0.63%356,661
Aug 28, 202559.3459.3458.0458.8558.85-0.22%334,504
Aug 27, 202558.6959.6058.5158.9858.980.03%329,571
Aug 26, 202558.8459.5958.6858.9658.96-0.14%481,232
Aug 25, 202557.9559.4057.9459.0459.041.34%499,697
Aug 22, 202556.6458.4156.1858.2658.263.43%548,319
Aug 21, 202555.7856.3855.4856.3356.070.55%382,540
Aug 20, 202555.4356.1555.2556.0255.760.77%380,318
Aug 19, 202555.4555.8154.8955.5955.331.02%507,784
Aug 18, 202555.2255.6654.8955.0354.78-0.45%293,537
Aug 15, 202556.0356.0355.1355.2855.03-1.09%295,178
Aug 14, 202555.6155.9655.1455.8955.63-0.29%378,522
Aug 13, 202554.9756.2954.6156.0555.792.67%418,307
Aug 12, 202553.0654.7853.0654.5954.343.55%408,312
Aug 11, 202552.2752.9152.0852.7252.481.35%332,867
Aug 8, 202551.2852.4651.1652.0251.781.70%376,821
Aug 7, 202550.8651.3150.2851.1550.911.11%409,931
Aug 6, 202550.1351.1350.1350.5950.36-0.35%421,181
Aug 5, 202549.6850.8849.4350.7750.542.46%404,836
Aug 4, 202549.7449.7849.3449.5549.320.06%280,335
Aug 1, 202549.9250.4348.9449.5249.29-2.33%483,443
Jul 31, 202551.2251.3649.8550.7050.47-1.05%540,330
Jul 30, 202553.6753.9950.6951.2451.00-4.60%506,336
Jul 29, 202554.5854.5853.4453.7153.46-0.26%533,742
Jul 28, 202552.4054.3052.0253.8553.602.85%652,174
Jul 25, 202550.3652.5549.8052.3652.124.93%646,059
Jul 24, 202550.2151.9748.5249.9049.671.98%837,270
Jul 23, 202548.2348.9747.8348.9348.702.43%684,051
Jul 22, 202547.9548.6746.7847.7747.55-0.73%469,465
Jul 21, 202548.6048.7148.0748.1247.90-0.35%308,527
Jul 18, 202548.7848.7948.0148.2948.07-0.14%434,207
Jul 17, 202548.2248.9348.2248.3648.14-0.33%315,049
Jul 16, 202548.2748.7647.1848.5248.301.17%486,192
Jul 15, 202549.1249.2347.8947.9647.74-2.02%501,595
Jul 14, 202548.6149.1048.1048.9548.721.43%381,237