PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	63.19	63.65	60.83	61.50	61.50	-2.09%	527,925
Sep 14, 2026	65.44	65.65	62.66	62.81	62.81	-5.18%	396,359
Sep 11, 2026	67.00	67.21	65.90	66.24	66.24	0.35%	216,458
Sep 10, 2026	66.21	67.00	65.47	66.01	66.01	-1.02%	318,073
Sep 9, 2026	67.60	68.05	66.40	66.69	66.69	-1.81%	253,834
Sep 8, 2026	68.14	68.43	66.91	67.92	67.92	-1.62%	239,288
Sep 4, 2026	68.06	69.25	67.04	69.04	69.04	1.35%	219,470
Sep 3, 2026	68.75	68.75	67.02	68.42	68.12	0.88%	259,467
Sep 2, 2026	66.97	68.68	66.88	67.82	67.52	1.50%	244,930
Sep 1, 2026	67.80	68.62	66.48	66.82	66.53	-2.37%	331,241
Aug 31, 2026	69.07	69.35	67.98	68.44	68.14	-0.31%	278,410
Aug 28, 2026	68.86	69.48	67.57	68.65	68.35	0.85%	348,037
Aug 27, 2026	69.83	69.83	67.58	68.07	67.77	-2.81%	347,170
Aug 26, 2026	71.17	71.90	69.23	70.04	69.73	-1.24%	268,008
Aug 25, 2026	71.76	71.78	70.60	70.92	70.61	-0.44%	220,630
Aug 24, 2026	72.75	72.75	71.12	71.23	70.92	-2.09%	269,414
Aug 21, 2026	72.31	73.16	71.82	72.75	72.43	1.56%	280,610
Aug 20, 2026	72.44	72.44	71.19	71.63	71.32	-2.29%	299,029
Aug 19, 2026	74.22	74.35	73.01	73.31	72.99	-0.53%	313,242
Aug 18, 2026	74.35	74.68	73.23	73.70	73.38	-1.21%	255,918
Aug 17, 2026	74.18	74.99	73.84	74.60	74.27	0.15%	283,278
Aug 14, 2026	74.01	75.43	73.50	74.49	74.16	1.04%	464,895
Aug 13, 2026	74.55	74.56	73.18	73.72	73.40	-0.41%	431,220
Aug 12, 2026	75.48	75.48	73.94	74.02	73.70	-1.20%	381,345
Aug 11, 2026	74.19	75.88	74.19	74.92	74.59	1.50%	361,860
Aug 10, 2026	74.70	75.02	73.48	73.81	73.49	-1.47%	276,725
Aug 7, 2026	74.84	76.33	74.70	74.91	74.58	0.03%	293,641
Aug 6, 2026	76.54	77.30	74.89	74.89	74.56	-2.12%	284,436
Aug 5, 2026	79.74	80.91	76.39	76.51	76.17	-4.27%	356,371
Aug 4, 2026	78.16	80.22	77.79	79.92	79.57	2.40%	465,532
Aug 3, 2026	73.60	78.64	73.60	78.05	77.71	6.06%	595,997
Jul 31, 2026	72.06	75.46	71.11	73.59	73.27	0.73%	586,855
Jul 30, 2026	77.90	77.90	68.00	73.06	72.74	-11.04%	1,002,209
Jul 29, 2026	80.88	82.62	79.99	82.13	81.77	2.02%	523,636
Jul 28, 2026	79.13	80.92	78.25	80.50	80.15	2.53%	382,178
Jul 27, 2026	78.67	79.09	76.50	78.51	78.17	0.15%	240,113
Jul 24, 2026	79.36	79.92	77.89	78.39	78.05	0.01%	153,382
Jul 23, 2026	77.96	79.10	77.17	78.38	78.04	-1.71%	299,432
Jul 22, 2026	78.80	80.93	78.66	79.74	79.39	0.75%	238,387
Jul 21, 2026	77.99	80.63	77.63	79.15	78.80	2.54%	305,187
Jul 20, 2026	79.97	79.97	76.83	77.19	76.85	-3.68%	227,135
Jul 17, 2026	79.27	81.21	76.52	80.14	79.79	-1.10%	194,058
Jul 16, 2026	79.49	81.61	79.41	81.03	80.67	1.89%	227,444
Jul 15, 2026	78.30	80.02	78.11	79.53	79.18	1.64%	269,683
Jul 14, 2026	78.33	78.45	77.00	78.25	77.91	1.39%	189,983
Jul 13, 2026	77.34	78.32	76.98	77.18	76.84	-1.23%	236,979
Jul 10, 2026	78.15	79.35	78.11	78.14	77.80	-0.70%	241,580
Jul 9, 2026	77.90	79.29	76.64	78.69	78.34	2.30%	180,449
Jul 8, 2026	77.49	78.15	75.48	76.92	76.58	-1.74%	286,246
Jul 7, 2026	78.87	79.76	78.26	78.28	77.94	-1.76%	303,010