PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	58.95	59.01	58.02	58.48	58.48	-0.63%	356,661
Aug 28, 2025	59.34	59.34	58.04	58.85	58.85	-0.22%	334,504
Aug 27, 2025	58.69	59.60	58.51	58.98	58.98	0.03%	329,571
Aug 26, 2025	58.84	59.59	58.68	58.96	58.96	-0.14%	481,232
Aug 25, 2025	57.95	59.40	57.94	59.04	59.04	1.34%	499,697
Aug 22, 2025	56.64	58.41	56.18	58.26	58.26	3.43%	548,319
Aug 21, 2025	55.78	56.38	55.48	56.33	56.07	0.55%	382,540
Aug 20, 2025	55.43	56.15	55.25	56.02	55.76	0.77%	380,318
Aug 19, 2025	55.45	55.81	54.89	55.59	55.33	1.02%	507,784
Aug 18, 2025	55.22	55.66	54.89	55.03	54.78	-0.45%	293,537
Aug 15, 2025	56.03	56.03	55.13	55.28	55.03	-1.09%	295,178
Aug 14, 2025	55.61	55.96	55.14	55.89	55.63	-0.29%	378,522
Aug 13, 2025	54.97	56.29	54.61	56.05	55.79	2.67%	418,307
Aug 12, 2025	53.06	54.78	53.06	54.59	54.34	3.55%	408,312
Aug 11, 2025	52.27	52.91	52.08	52.72	52.48	1.35%	332,867
Aug 8, 2025	51.28	52.46	51.16	52.02	51.78	1.70%	376,821
Aug 7, 2025	50.86	51.31	50.28	51.15	50.91	1.11%	409,931
Aug 6, 2025	50.13	51.13	50.13	50.59	50.36	-0.35%	421,181
Aug 5, 2025	49.68	50.88	49.43	50.77	50.54	2.46%	404,836
Aug 4, 2025	49.74	49.78	49.34	49.55	49.32	0.06%	280,335
Aug 1, 2025	49.92	50.43	48.94	49.52	49.29	-2.33%	483,443
Jul 31, 2025	51.22	51.36	49.85	50.70	50.47	-1.05%	540,330
Jul 30, 2025	53.67	53.99	50.69	51.24	51.00	-4.60%	506,336
Jul 29, 2025	54.58	54.58	53.44	53.71	53.46	-0.26%	533,742
Jul 28, 2025	52.40	54.30	52.02	53.85	53.60	2.85%	652,174
Jul 25, 2025	50.36	52.55	49.80	52.36	52.12	4.93%	646,059
Jul 24, 2025	50.21	51.97	48.52	49.90	49.67	1.98%	837,270
Jul 23, 2025	48.23	48.97	47.83	48.93	48.70	2.43%	684,051
Jul 22, 2025	47.95	48.67	46.78	47.77	47.55	-0.73%	469,465
Jul 21, 2025	48.60	48.71	48.07	48.12	47.90	-0.35%	308,527
Jul 18, 2025	48.78	48.79	48.01	48.29	48.07	-0.14%	434,207
Jul 17, 2025	48.22	48.93	48.22	48.36	48.14	-0.33%	315,049
Jul 16, 2025	48.27	48.76	47.18	48.52	48.30	1.17%	486,192
Jul 15, 2025	49.12	49.23	47.89	47.96	47.74	-2.02%	501,595
Jul 14, 2025	48.61	49.10	48.10	48.95	48.72	1.43%	381,237
Jul 11, 2025	48.22	48.67	47.91	48.26	48.04	-0.33%	284,264
Jul 10, 2025	47.57	48.69	47.57	48.42	48.20	1.04%	313,980
Jul 9, 2025	47.29	47.93	47.02	47.92	47.70	1.70%	339,751
Jul 8, 2025	47.15	47.39	46.98	47.12	46.90	0.08%	302,482
Jul 7, 2025	46.83	47.77	46.70	47.08	46.86	-0.57%	464,093
Jul 3, 2025	47.85	48.17	47.23	47.35	47.13	-1.00%	179,013
Jul 2, 2025	47.32	47.85	46.43	47.83	47.61	1.83%	433,420
Jul 1, 2025	44.45	47.54	44.26	46.97	46.75	5.57%	575,883
Jun 30, 2025	44.70	44.93	44.27	44.49	44.29	-0.34%	281,148
Jun 27, 2025	44.99	45.13	44.40	44.64	44.43	0.18%	784,038
Jun 26, 2025	43.79	44.70	43.59	44.56	44.35	2.27%	231,127
Jun 25, 2025	42.96	43.76	42.68	43.57	43.37	1.30%	342,211
Jun 24, 2025	43.11	43.40	42.74	43.01	42.81	0.80%	334,361
Jun 23, 2025	42.51	42.75	41.59	42.67	42.47	0.23%	453,061
Jun 20, 2025	43.02	43.38	41.95	42.57	42.37	-0.12%	1,390,377