PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	51.71	52.84	51.06	52.74	52.74	1.21%	437,797
Nov 19, 2024	52.24	53.10	51.95	52.11	52.11	-1.86%	446,954
Nov 18, 2024	52.64	53.51	52.42	53.10	53.10	1.39%	448,667
Nov 15, 2024	52.47	53.36	52.26	52.37	52.37	0.52%	414,120
Nov 14, 2024	52.32	53.04	51.72	52.10	52.10	-0.36%	309,400
Nov 13, 2024	53.15	53.50	51.90	52.29	52.29	-0.59%	354,196
Nov 12, 2024	52.14	52.76	51.51	52.60	52.60	-0.51%	426,599
Nov 11, 2024	52.95	53.72	52.10	52.87	52.87	1.54%	374,197
Nov 8, 2024	50.72	52.20	50.66	52.07	52.07	2.24%	404,844
Nov 7, 2024	51.36	52.81	50.67	50.93	50.93	-0.76%	451,281
Nov 6, 2024	49.13	51.44	48.95	51.32	51.32	9.94%	614,814
Nov 5, 2024	45.45	46.70	45.45	46.68	46.68	2.68%	288,600
Nov 4, 2024	45.90	46.00	44.55	45.46	45.46	-0.96%	473,721
Nov 1, 2024	47.50	48.11	44.99	45.90	45.90	-1.46%	525,547
Oct 31, 2024	46.25	46.85	44.47	46.58	46.58	4.67%	984,742
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%	302,075
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%	271,877
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%	240,989
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	-	348,092
Oct 17, 2024	46.07	46.07	45.32	45.76	45.76	-0.76%	223,398
Oct 16, 2024	45.62	46.28	45.14	46.11	46.11	2.28%	523,054
Oct 15, 2024	45.49	46.03	45.07	45.08	45.08	-1.36%	310,589
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%	254,460
Oct 8, 2024	45.03	45.16	44.23	44.54	44.54	0.07%	337,674
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%	333,481
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%	491,472
Sep 26, 2024	47.62	47.74	46.56	46.84	46.84	0.39%	749,569
Sep 25, 2024	49.82	49.82	46.58	46.66	46.66	-7.97%	1,035,258
Sep 24, 2024	50.68	51.48	50.39	50.70	50.70	1.62%	696,180
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%	664,177
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%	465,691
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%	344,589
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%	621,932
Sep 3, 2024	46.96	47.10	45.65	46.39	46.39	-3.27%	557,862
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%	569,379
Aug 28, 2024	48.12	48.56	47.36	47.59	47.59	-1.67%	372,661
Aug 27, 2024	48.54	48.70	47.63	48.40	48.40	-0.94%	424,980
Aug 26, 2024	48.60	49.31	48.27	48.86	48.86	1.14%	347,488
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	46.54	-1.25%	362,853
Aug 21, 2024	46.32	48.21	45.75	47.37	47.13	3.11%	567,674
Aug 20, 2024	46.37	46.92	45.92	45.94	45.70	-1.16%	419,379
Aug 19, 2024	45.83	46.71	45.76	46.48	46.24	2.18%	474,204
Aug 16, 2024	44.91	46.05	44.84	45.49	45.26	1.36%	500,446
Aug 15, 2024	45.35	45.51	44.24	44.88	44.65	1.29%	549,327
Aug 14, 2024	43.30	44.51	42.87	44.31	44.08	2.40%	652,712
Aug 13, 2024	43.17	44.25	43.07	43.27	43.05	0.53%	432,034
Aug 12, 2024	43.02	43.63	42.46	43.04	42.82	0.16%	491,640
Aug 9, 2024	43.47	44.34	42.95	42.97	42.75	-1.74%	567,665
Aug 8, 2024	42.96	44.39	42.52	43.73	43.51	2.80%	498,045
Aug 7, 2024	43.92	43.92	41.91	42.54	42.32	-1.14%	583,725
Aug 6, 2024	40.79	43.81	40.79	43.03	42.81	5.05%	696,929
Aug 5, 2024	40.23	41.72	39.67	40.96	40.75	-3.37%	752,132
Aug 2, 2024	44.55	45.00	40.88	42.39	42.17	-3.20%	974,921
Aug 1, 2024	44.15	44.70	43.11	43.79	43.57	-2.04%	720,424
Jul 31, 2024	42.33	45.40	42.27	44.70	44.47	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	42.57	-3.63%	1,026,337
Jul 26, 2024	44.62	44.66	43.78	44.40	44.17	3.06%	655,860
Jul 25, 2024	43.81	44.27	41.92	43.08	42.86	-1.67%	813,097
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	43.00	-2.96%	637,756
Jul 22, 2024	45.17	45.17	44.01	44.54	44.31	-0.74%	517,090
Jul 19, 2024	45.70	46.67	44.56	44.87	44.64	-2.94%	745,864
Jul 18, 2024	46.23	47.51	45.52	46.23	45.99	-0.52%	570,630
Jul 17, 2024	45.85	46.60	45.46	46.47	46.23	0.45%	713,213
Jul 16, 2024	43.42	46.26	43.42	46.26	46.02	7.08%	931,215
Jul 15, 2024	42.65	43.42	42.37	43.20	42.98	2.25%	579,099
Jul 12, 2024	42.34	42.98	42.12	42.25	42.03	0.38%	623,086
Jul 11, 2024	41.57	42.25	41.22	42.09	41.87	3.09%	667,092
Jul 10, 2024	41.33	41.47	40.54	40.83	40.62	0.81%	619,977
Jul 9, 2024	39.77	41.00	39.20	40.50	40.29	1.58%	615,054
Jul 8, 2024	40.05	40.43	39.73	39.87	39.67	0.45%	427,463
Jul 5, 2024	39.91	40.30	39.54	39.69	39.49	-1.02%	646,678
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	38.88	-1.46%	834,030