PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	43.24	44.00	43.18	43.75	-	-0.02%	91,761
May 29, 2025	44.25	44.25	43.30	43.76	43.76	-0.30%	435,562
May 28, 2025	44.26	44.41	43.73	43.89	43.89	-0.66%	352,050
May 27, 2025	43.63	44.80	43.00	44.18	44.18	3.15%	680,519
May 23, 2025	41.83	42.97	41.83	42.83	42.83	-0.05%	373,052
May 22, 2025	42.26	43.14	42.20	42.85	42.85	0.97%	390,055
May 21, 2025	43.14	43.72	42.40	42.44	42.44	-3.55%	411,378
May 20, 2025	43.74	44.46	43.71	44.00	44.00	-0.27%	415,449
May 19, 2025	43.50	44.24	43.25	44.12	44.12	-0.18%	364,124
May 16, 2025	44.53	44.66	43.85	44.20	44.20	-0.50%	309,034
May 15, 2025	45.14	45.14	43.97	44.42	44.42	0.23%	274,194
May 14, 2025	44.56	44.99	43.83	44.32	44.32	-1.07%	449,101
May 13, 2025	43.78	45.04	43.61	44.80	44.80	3.18%	365,880
May 12, 2025	44.20	44.66	43.26	43.42	43.42	4.07%	529,359
May 9, 2025	41.78	42.92	41.41	41.72	41.72	-0.55%	413,573
May 8, 2025	41.48	42.57	40.88	41.95	41.95	2.54%	364,543
May 7, 2025	41.77	41.82	40.36	40.91	40.91	-1.14%	468,872
May 6, 2025	41.43	42.67	41.08	41.38	41.38	-1.34%	380,467
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