PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	71.17	71.90	69.23	70.04	70.04	-1.24%	268,006
Aug 25, 2026	71.76	71.78	70.60	70.92	70.92	-0.44%	220,528
Aug 24, 2026	72.75	72.75	71.12	71.23	71.23	-2.09%	269,296
Aug 21, 2026	72.31	73.16	71.82	72.75	72.75	1.56%	280,608
Aug 20, 2026	72.44	72.44	71.19	71.63	71.63	-2.29%	299,017
Aug 19, 2026	74.22	74.35	73.01	73.31	73.31	-0.53%	313,241
Aug 18, 2026	74.35	74.68	73.23	73.70	73.70	-1.21%	255,917
Aug 17, 2026	74.18	74.99	73.84	74.60	74.60	0.15%	283,277
Aug 14, 2026	74.01	75.43	73.50	74.49	74.49	1.04%	463,873
Aug 13, 2026	74.55	74.56	73.18	73.72	73.72	-0.41%	337,119
Aug 12, 2026	75.48	75.48	73.94	74.02	74.02	-1.20%	356,067
Aug 11, 2026	74.19	75.88	74.19	74.92	74.92	1.50%	268,274
Aug 10, 2026	74.70	75.02	73.48	73.81	73.81	-1.47%	276,628
Aug 7, 2026	74.84	76.33	74.70	74.91	74.91	0.03%	293,640
Aug 6, 2026	76.54	77.30	74.89	74.89	74.89	-2.12%	284,290
Aug 5, 2026	79.74	80.91	76.39	76.51	76.51	-4.27%	356,368
Aug 4, 2026	78.16	80.22	77.79	79.92	79.92	2.40%	465,388
Aug 3, 2026	73.60	78.64	73.60	78.05	78.05	6.06%	595,966
Jul 31, 2026	72.06	75.46	71.11	73.59	73.59	0.73%	586,840
Jul 30, 2026	77.90	77.90	68.00	73.06	73.06	-11.04%	1,001,938
Jul 29, 2026	80.88	82.62	79.99	82.13	82.13	2.02%	523,633
Jul 28, 2026	79.13	80.92	78.25	80.50	80.50	2.53%	382,127
Jul 27, 2026	78.67	79.09	76.50	78.51	78.51	0.15%	240,111
Jul 24, 2026	79.36	79.92	77.89	78.39	78.39	0.01%	153,381
Jul 23, 2026	77.96	79.10	77.17	78.38	78.38	-1.71%	299,432
Jul 22, 2026	78.80	80.93	78.66	79.74	79.74	0.75%	238,385
Jul 21, 2026	77.99	80.63	77.63	79.15	79.15	2.54%	305,184
Jul 20, 2026	79.97	79.97	76.83	77.19	77.19	-3.68%	227,134
Jul 17, 2026	79.27	81.21	76.52	80.14	80.14	-1.10%	194,058
Jul 16, 2026	79.49	81.61	79.41	81.03	81.03	1.89%	226,969
Jul 15, 2026	78.30	80.02	78.11	79.53	79.53	1.64%	269,683
Jul 14, 2026	78.33	78.45	77.00	78.25	78.25	1.39%	189,878
Jul 13, 2026	77.34	78.32	76.98	77.18	77.18	-1.23%	236,915
Jul 10, 2026	78.15	79.35	78.11	78.14	78.14	-0.70%	241,579
Jul 9, 2026	77.90	79.29	76.64	78.69	78.69	2.30%	180,437
Jul 8, 2026	77.49	78.15	75.48	76.92	76.92	-1.74%	286,244
Jul 7, 2026	78.87	79.76	78.26	78.28	78.28	-1.76%	302,935
Jul 6, 2026	75.92	79.81	75.92	79.68	79.68	5.24%	340,592
Jul 2, 2026	78.79	79.09	73.73	75.71	75.71	-3.11%	483,049
Jul 1, 2026	82.45	82.45	77.98	78.14	78.14	-5.14%	382,584
Jun 30, 2026	81.90	82.92	81.88	82.37	82.37	1.28%	365,333
Jun 29, 2026	83.70	83.74	81.03	81.33	81.33	-4.11%	562,644
Jun 26, 2026	84.77	85.23	82.48	84.82	84.82	-0.22%	1,483,810
Jun 25, 2026	84.08	85.52	83.31	85.01	85.01	1.82%	456,506
Jun 24, 2026	80.50	83.50	79.83	83.49	83.49	3.69%	606,801
Jun 23, 2026	79.82	81.26	79.40	80.52	80.52	-1.00%	395,349
Jun 22, 2026	81.51	82.25	80.68	81.33	81.33	0.68%	432,392
Jun 18, 2026	78.86	81.09	78.44	80.78	80.78	3.10%	847,972
Jun 17, 2026	81.08	82.67	78.25	78.35	78.35	-4.08%	481,301
Jun 16, 2026	84.10	84.57	81.52	81.68	81.68	-2.36%	319,881