PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	81.30	81.42	78.74	79.48	79.48	-3.37%	251,969
Jun 4, 2026	80.00	83.35	79.94	82.25	82.25	2.77%	270,678
Jun 3, 2026	77.97	80.70	77.89	80.03	80.03	1.95%	426,792
Jun 2, 2026	76.29	80.15	76.29	78.50	78.50	2.96%	301,664
Jun 1, 2026	76.25	76.43	75.09	76.24	76.24	-1.32%	243,651
May 29, 2026	76.70	77.93	76.26	77.26	77.26	-0.21%	466,721
May 28, 2026	77.21	77.76	75.77	77.42	77.42	-0.62%	335,824
May 27, 2026	77.21	78.42	77.08	77.90	77.90	1.33%	178,997
May 26, 2026	75.98	76.94	75.93	76.88	76.88	2.78%	174,158
May 22, 2026	74.32	74.85	73.80	74.80	74.80	1.33%	191,778
May 21, 2026	73.87	74.42	72.79	73.82	73.82	-0.95%	255,660
May 20, 2026	72.19	74.62	71.77	74.53	74.53	4.31%	329,116
May 19, 2026	74.00	74.18	71.21	71.45	71.45	-4.78%	475,721
May 18, 2026	76.89	77.45	75.01	75.04	75.04	-1.33%	211,240
May 15, 2026	78.74	78.97	75.99	76.05	76.05	-4.40%	297,610
May 14, 2026	79.78	80.47	78.67	79.55	79.55	0.61%	261,937
May 13, 2026	78.82	80.03	78.27	79.07	79.07	0.88%	390,844
May 12, 2026	80.41	80.41	78.31	78.38	78.38	-2.34%	324,947
May 11, 2026	80.05	80.58	78.80	80.26	80.26	0.49%	293,201
May 8, 2026	78.87	80.12	78.30	79.87	79.87	1.81%	247,350
May 7, 2026	78.85	79.23	77.84	78.45	78.45	0.11%	329,121
May 6, 2026	78.60	80.93	78.13	78.36	78.36	3.04%	443,426
May 5, 2026	74.67	76.96	74.67	76.05	76.05	2.45%	430,641
May 4, 2026	73.39	75.71	72.57	74.23	74.23	0.28%	423,255
May 1, 2026	73.02	77.45	72.17	74.02	74.02	2.59%	380,594
Apr 30, 2026	70.90	74.99	69.86	72.15	72.15	0.06%	645,356
Apr 29, 2026	72.40	73.08	71.15	72.11	72.11	-0.57%	503,184
Apr 28, 2026	72.25	72.70	70.72	72.52	72.52	0.53%	309,463
Apr 27, 2026	73.77	74.46	72.02	72.14	72.14	-2.10%	244,786
Apr 24, 2026	72.85	73.92	72.34	73.69	73.69	1.13%	400,002
Apr 23, 2026	72.70	73.36	71.44	72.87	72.87	0.72%	221,374
Apr 22, 2026	73.17	73.51	72.17	72.35	72.35	-0.29%	165,891
Apr 21, 2026	74.00	74.69	72.51	72.56	72.56	-1.64%	222,382
Apr 20, 2026	73.16	73.99	72.76	73.77	73.77	0.83%	299,622
Apr 17, 2026	71.21	73.82	71.10	73.16	73.16	4.78%	288,753
Apr 16, 2026	69.09	70.79	68.49	69.82	69.82	1.32%	294,225
Apr 15, 2026	69.55	70.42	67.02	68.91	68.91	-1.71%	465,381
Apr 14, 2026	73.19	73.31	69.89	70.11	70.11	-4.04%	470,859
Apr 13, 2026	72.16	73.13	71.21	73.06	73.06	0.05%	312,819
Apr 10, 2026	74.11	74.14	72.37	73.02	73.02	-1.36%	335,932
Apr 9, 2026	72.39	74.67	72.39	74.03	74.03	1.75%	330,035
Apr 8, 2026	71.28	72.92	71.04	72.76	72.76	6.41%	374,899
Apr 7, 2026	68.16	68.56	67.41	68.38	68.38	-0.03%	263,696
Apr 6, 2026	68.47	68.62	67.63	68.40	68.40	-0.32%	235,304
Apr 2, 2026	68.55	68.98	67.40	68.62	68.62	-1.44%	294,965
Apr 1, 2026	68.76	70.03	68.65	69.62	69.62	1.72%	388,122
Mar 31, 2026	67.08	68.96	66.94	68.44	68.44	3.82%	407,859
Mar 30, 2026	67.50	67.50	65.87	65.92	65.92	-1.77%	371,481
Mar 27, 2026	67.92	68.35	67.05	67.11	67.11	-2.16%	337,689
Mar 26, 2026	67.79	69.10	67.79	68.59	68.59	-0.44%	348,522