PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	53.32	53.71	52.41	53.14	53.14	-0.30%	365,694
Feb 19, 2025	52.02	54.51	51.97	53.30	53.30	0.38%	735,267
Feb 18, 2025	51.86	53.49	51.11	53.10	53.10	2.63%	984,060
Feb 14, 2025	49.17	51.99	48.94	51.74	51.74	5.16%	653,334
Feb 13, 2025	51.15	53.56	48.64	49.20	49.20	0.37%	833,821
Feb 12, 2025	49.26	49.45	48.47	49.02	49.02	-1.03%	648,389
Feb 11, 2025	48.75	50.14	48.60	49.53	49.53	0.49%	348,650
Feb 10, 2025	49.99	50.20	48.90	49.29	49.29	-1.28%	410,419
Feb 7, 2025	50.71	50.83	49.35	49.93	49.93	-0.85%	326,161
Feb 6, 2025	51.62	52.50	49.53	50.36	50.36	-2.12%	585,363
Feb 5, 2025	50.39	51.73	49.79	51.45	51.45	2.65%	386,545
Feb 4, 2025	48.54	50.31	48.51	50.12	50.12	2.33%	312,780
Feb 3, 2025	49.20	50.25	48.07	48.98	48.98	-3.75%	541,021
Jan 31, 2025	51.18	51.69	50.17	50.89	50.89	-1.40%	372,372
Jan 30, 2025	50.90	51.93	50.54	51.61	51.61	3.28%	310,473
Jan 29, 2025	50.20	50.53	49.62	49.97	49.97	-0.60%	218,188
Jan 28, 2025	50.24	50.81	49.66	50.27	50.27	0.22%	279,134
Jan 27, 2025	50.76	51.18	49.97	50.16	50.16	-1.07%	376,708
Jan 24, 2025	50.38	51.24	50.02	50.70	50.70	0.78%	358,692
Jan 23, 2025	50.75	51.46	49.88	50.31	50.31	-1.31%	463,144
Jan 22, 2025	51.17	51.93	50.84	50.98	50.98	0.28%	429,766
Jan 21, 2025	51.81	52.04	50.30	50.84	50.84	-1.11%	412,659
Jan 17, 2025	51.78	52.44	51.34	51.41	51.41	0.35%	319,758
Jan 16, 2025	51.62	51.96	51.07	51.23	51.23	-1.44%	350,510
Jan 15, 2025	51.33	52.42	51.00	51.98	51.98	4.27%	405,666
Jan 14, 2025	48.62	49.98	48.62	49.85	49.85	3.08%	429,735
Jan 13, 2025	46.83	48.59	46.74	48.36	48.36	2.26%	338,423
Jan 10, 2025	47.02	47.87	46.96	47.29	47.29	-1.13%	351,881
Jan 8, 2025	46.75	48.01	46.49	47.83	47.83	1.46%	319,421
Jan 7, 2025	47.79	48.09	46.75	47.14	47.14	-1.05%	380,949
Jan 6, 2025	48.79	49.41	47.56	47.64	47.64	-1.47%	531,593
Jan 3, 2025	48.91	49.11	48.24	48.35	48.35	0.10%	452,111
Jan 2, 2025	48.47	49.40	48.25	48.30	48.30	0.27%	376,652
Dec 31, 2024	47.79	48.86	47.63	48.17	48.17	1.45%	365,342
Dec 30, 2024	47.76	47.85	46.75	47.48	47.48	-1.56%	218,771
Dec 27, 2024	48.14	48.73	47.78	48.23	48.23	-0.88%	243,099
Dec 26, 2024	47.74	48.98	47.61	48.66	48.66	1.31%	252,564
Dec 24, 2024	47.84	48.29	47.25	48.03	48.03	0.84%	201,822
Dec 23, 2024	47.00	47.98	46.38	47.63	47.63	1.13%	517,927
Dec 20, 2024	46.89	47.85	46.19	47.10	47.10	-0.86%	4,071,630
Dec 19, 2024	49.05	49.67	47.12	47.51	47.51	-1.43%	741,988
Dec 18, 2024	51.17	51.97	48.17	48.20	48.20	-5.36%	709,548
Dec 17, 2024	51.59	51.95	50.70	50.93	50.93	-1.87%	583,068
Dec 16, 2024	52.43	52.79	50.86	51.90	51.90	-1.46%	848,592
Dec 13, 2024	53.13	53.65	52.00	52.67	52.67	-1.22%	587,434
Dec 12, 2024	53.49	53.83	53.00	53.32	53.32	-0.47%	462,279
Dec 11, 2024	54.40	54.40	52.99	53.57	53.57	-0.22%	374,218
Dec 10, 2024	53.00	54.38	52.52	53.69	53.69	1.21%	351,077
Dec 9, 2024	53.49	53.87	52.56	53.05	53.05	-0.67%	393,317
Dec 6, 2024	53.88	53.88	52.59	53.41	53.41	0.43%	376,903
Dec 5, 2024	54.04	54.33	52.42	53.18	53.18	-1.97%	437,439
Dec 4, 2024	55.31	55.80	53.89	54.25	54.25	-1.88%	433,346
Dec 3, 2024	56.42	56.67	55.15	55.29	55.29	-1.79%	394,914
Dec 2, 2024	56.44	57.03	55.97	56.30	56.30	0.39%	576,103
Nov 29, 2024	55.67	56.55	55.61	56.08	56.08	1.50%	201,381
Nov 27, 2024	55.84	56.49	54.91	55.25	55.25	-0.68%	291,122
Nov 26, 2024	56.00	56.22	55.29	55.63	55.63	-1.31%	295,271
Nov 25, 2024	55.24	57.23	54.94	56.37	56.37	2.38%	797,812
Nov 22, 2024	54.26	55.54	53.98	55.06	54.82	1.61%	454,962
Nov 21, 2024	52.89	54.55	52.89	54.19	53.95	2.75%	534,519
Nov 20, 2024	51.71	52.84	51.06	52.74	52.51	1.21%	437,797
Nov 19, 2024	52.24	53.10	51.95	52.11	51.88	-1.86%	446,954
Nov 18, 2024	52.64	53.51	52.42	53.10	52.87	1.39%	448,667
Nov 15, 2024	52.47	53.36	52.26	52.37	52.14	0.52%	414,120
Nov 14, 2024	52.32	53.04	51.72	52.10	51.87	-0.36%	309,400
Nov 13, 2024	53.15	53.50	51.90	52.29	52.06	-0.59%	354,196
Nov 12, 2024	52.14	52.76	51.51	52.60	52.37	-0.51%	426,599
Nov 11, 2024	52.95	53.72	52.10	52.87	52.64	1.54%	374,197
Nov 8, 2024	50.72	52.20	50.66	52.07	51.84	2.24%	404,844
Nov 7, 2024	51.36	52.81	50.67	50.93	50.71	-0.76%	451,281
Nov 6, 2024	49.13	51.44	48.95	51.32	51.09	9.94%	614,814
Nov 5, 2024	45.45	46.70	45.45	46.68	46.47	2.68%	288,600
Nov 4, 2024	45.90	46.00	44.55	45.46	45.26	-0.96%	473,721
Nov 1, 2024	47.50	48.11	44.99	45.90	45.70	-1.46%	525,547
Oct 31, 2024	46.25	46.85	44.47	46.58	46.37	4.67%	984,742
Oct 30, 2024	45.44	45.84	44.49	44.50	44.30	-2.20%	569,830
Oct 29, 2024	45.31	45.79	44.84	45.50	45.30	-0.85%	302,075
Oct 28, 2024	45.08	46.00	45.00	45.89	45.69	2.69%	246,110
Oct 25, 2024	45.21	45.63	44.49	44.69	44.49	-0.20%	271,877
Oct 24, 2024	45.53	45.61	44.33	44.78	44.58	-0.53%	395,412
Oct 23, 2024	44.92	45.34	44.50	45.02	44.82	-1.21%	240,989
Oct 22, 2024	45.11	45.68	44.83	45.57	45.37	1.27%	277,108
Oct 21, 2024	45.85	45.99	44.90	45.00	44.80	-1.66%	218,631
Oct 18, 2024	46.20	46.20	45.63	45.76	45.56	-	348,092
Oct 17, 2024	46.07	46.07	45.32	45.76	45.56	-0.76%	223,398
Oct 16, 2024	45.62	46.28	45.14	46.11	45.91	2.28%	523,054
Oct 15, 2024	45.49	46.03	45.07	45.08	44.88	-1.36%	310,589
Oct 14, 2024	45.50	45.90	45.11	45.70	45.50	0.24%	287,633
Oct 11, 2024	44.57	45.81	44.41	45.59	45.39	1.76%	331,251
Oct 10, 2024	44.55	44.87	44.11	44.80	44.60	-0.31%	210,014
Oct 9, 2024	44.42	45.18	44.16	44.94	44.74	0.90%	254,460
Oct 8, 2024	45.03	45.16	44.23	44.54	44.34	0.07%	337,674
Oct 7, 2024	45.24	45.24	44.15	44.51	44.31	-2.05%	386,729
Oct 4, 2024	45.87	46.36	45.30	45.44	45.24	-	304,020
Oct 3, 2024	45.25	45.97	44.84	45.44	45.24	-1.56%	264,804
Oct 2, 2024	45.50	46.28	45.36	46.16	45.96	1.32%	349,543
Oct 1, 2024	46.00	46.09	45.14	45.56	45.36	-1.02%	333,481
Sep 30, 2024	46.08	46.55	45.37	46.03	45.83	-2.04%	528,410
Sep 27, 2024	47.56	47.95	46.67	46.99	46.78	0.32%	491,472
Sep 26, 2024	47.62	47.74	46.56	46.84	46.63	0.39%	749,569