PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	49.82	49.82	46.58	46.66	46.45	-7.97%	1,035,258
Sep 24, 2024	50.68	51.48	50.39	50.70	50.48	1.62%	696,180
Sep 23, 2024	49.96	50.96	49.64	49.89	49.67	-0.28%	872,131
Sep 20, 2024	48.36	52.20	48.36	50.03	49.81	0.95%	3,606,050
Sep 19, 2024	49.35	50.33	48.77	49.56	49.34	3.66%	698,122
Sep 18, 2024	48.19	49.32	47.36	47.81	47.60	-0.52%	664,177
Sep 17, 2024	46.29	48.44	46.25	48.06	47.85	4.98%	692,423
Sep 16, 2024	46.00	46.42	44.45	45.78	45.58	-0.20%	716,499
Sep 13, 2024	45.81	46.35	45.53	45.87	45.67	1.33%	421,813
Sep 12, 2024	45.59	46.38	44.95	45.27	45.07	-0.44%	345,049
Sep 11, 2024	45.07	45.59	43.86	45.47	45.27	0.18%	465,691
Sep 10, 2024	46.26	46.41	44.45	45.39	45.19	-1.88%	421,312
Sep 9, 2024	46.35	46.57	45.72	46.26	46.06	0.15%	344,589
Sep 6, 2024	47.48	48.00	46.06	46.19	45.99	-2.33%	559,343
Sep 5, 2024	47.97	47.97	46.05	47.29	47.08	-0.92%	449,149
Sep 4, 2024	47.00	47.93	46.12	47.73	47.52	2.89%	621,932
Sep 3, 2024	46.96	47.10	45.65	46.39	46.19	-3.27%	557,862
Aug 30, 2024	48.11	48.16	47.22	47.96	47.75	0.17%	597,445
Aug 29, 2024	47.77	48.74	47.51	47.88	47.67	0.61%	569,379
Aug 28, 2024	48.12	48.56	47.36	47.59	47.38	-1.67%	372,661
Aug 27, 2024	48.54	48.70	47.63	48.40	48.19	-0.94%	424,980
Aug 26, 2024	48.60	49.31	48.27	48.86	48.64	1.14%	347,488
Aug 23, 2024	46.73	48.60	46.36	48.31	48.10	3.27%	490,247
Aug 22, 2024	47.37	47.46	46.41	46.78	46.33	-1.25%	362,853
Aug 21, 2024	46.32	48.21	45.75	47.37	46.92	3.11%	567,674
Aug 20, 2024	46.37	46.92	45.92	45.94	45.50	-1.16%	419,379
Aug 19, 2024	45.83	46.71	45.76	46.48	46.04	2.18%	474,204
Aug 16, 2024	44.91	46.05	44.84	45.49	45.06	1.36%	500,446
Aug 15, 2024	45.35	45.51	44.24	44.88	44.45	1.29%	549,327
Aug 14, 2024	43.30	44.51	42.87	44.31	43.89	2.40%	652,712
Aug 13, 2024	43.17	44.25	43.07	43.27	42.86	0.53%	432,034
Aug 12, 2024	43.02	43.63	42.46	43.04	42.63	0.16%	491,640
Aug 9, 2024	43.47	44.34	42.95	42.97	42.56	-1.74%	567,665
Aug 8, 2024	42.96	44.39	42.52	43.73	43.31	2.80%	498,045
Aug 7, 2024	43.92	43.92	41.91	42.54	42.13	-1.14%	583,725
Aug 6, 2024	40.79	43.81	40.79	43.03	42.62	5.05%	696,929
Aug 5, 2024	40.23	41.72	39.67	40.96	40.57	-3.37%	752,132
Aug 2, 2024	44.55	45.00	40.88	42.39	41.99	-3.20%	974,921
Aug 1, 2024	44.15	44.70	43.11	43.79	43.37	-2.04%	720,424