PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	78.74	78.97	75.99	76.05	76.05	-4.40%	297,467
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
Mar 25, 2026	68.55	69.06	67.94	68.89	68.89	2.30%	359,081
Mar 24, 2026	65.11	67.84	65.11	67.34	67.34	2.37%	420,276
Mar 23, 2026	65.02	66.52	65.02	65.78	65.78	4.86%	334,667
Mar 20, 2026	63.37	63.68	62.27	62.73	62.73	-1.20%	922,356
Mar 19, 2026	62.50	63.93	62.33	63.49	63.49	0.22%	269,736
Mar 18, 2026	63.76	64.36	63.02	63.35	63.35	-1.11%	353,124
Mar 17, 2026	64.79	65.25	63.59	64.06	64.06	0.08%	213,895
Mar 16, 2026	63.82	64.55	63.47	64.01	64.01	1.55%	264,594
Mar 13, 2026	64.57	64.76	62.91	63.03	63.03	-1.68%	402,932
Mar 12, 2026	63.30	64.25	63.21	64.11	64.11	-1.17%	525,369
Mar 11, 2026	66.16	66.73	64.81	64.87	64.87	-2.23%	362,894
Mar 10, 2026	67.12	68.31	66.34	66.35	66.35	-1.06%	393,738
Mar 9, 2026	65.46	67.25	64.21	67.06	67.06	-0.24%	453,125
Mar 6, 2026	68.19	68.19	66.75	67.22	67.22	-3.34%	401,896