PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	59.61	60.61	59.02	60.18	60.18	0.67%	455,540
Oct 2, 2026	61.05	61.27	59.46	59.78	59.78	-0.42%	405,358
Oct 1, 2026	59.53	60.04	58.07	60.03	60.03	1.01%	528,234
Sep 30, 2026	60.97	60.97	59.27	59.43	59.43	-1.64%	631,784
Sep 29, 2026	60.89	61.16	60.20	60.42	60.42	-0.53%	501,362
Sep 28, 2026	61.86	62.19	60.35	60.74	60.74	-2.10%	334,639
Sep 25, 2026	59.94	62.08	59.77	62.04	62.04	3.50%	343,519
Sep 24, 2026	60.53	60.56	59.00	59.94	59.94	-0.75%	419,151
Sep 23, 2026	59.98	60.85	58.79	60.39	60.39	-0.25%	296,058
Sep 22, 2026	61.45	61.98	60.44	60.54	60.54	0.33%	319,284
Sep 21, 2026	62.29	62.30	60.24	60.34	60.34	-1.76%	296,179
Sep 18, 2026	61.67	61.68	60.21	61.42	61.42	-0.94%	1,426,609
Sep 17, 2026	62.24	62.69	61.19	62.00	62.00	1.39%	424,441
Sep 16, 2026	61.50	62.43	60.22	61.15	61.15	-0.57%	439,749
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