PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	84.77	85.23	84.16	84.38	-	-0.74%	34,471
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
Jun 15, 2026	86.11	86.94	83.54	83.65	83.65	-1.77%	372,091
Jun 12, 2026	83.80	86.65	83.80	85.16	85.16	4.09%	697,591
Jun 11, 2026	81.24	81.95	79.58	81.81	81.81	1.61%	356,641
Jun 10, 2026	81.45	82.71	80.25	80.51	80.51	-1.23%	373,683
Jun 9, 2026	81.10	82.03	79.34	81.51	81.51	1.66%	297,969
Jun 8, 2026	79.79	81.95	79.64	80.48	80.18	1.26%	311,141
Jun 5, 2026	81.30	81.42	78.74	79.48	79.18	-3.37%	251,986
Jun 4, 2026	80.00	83.35	79.94	82.25	81.94	2.77%	270,678
Jun 3, 2026	77.97	80.70	77.89	80.03	79.73	1.95%	426,792
Jun 2, 2026	76.29	80.15	76.29	78.50	78.21	2.96%	301,671
Jun 1, 2026	76.25	76.43	75.09	76.24	75.96	-1.32%	243,651
May 29, 2026	76.70	77.93	76.26	77.26	76.97	-0.21%	471,693
May 28, 2026	77.21	77.76	75.77	77.42	77.13	-0.62%	336,021
May 27, 2026	77.21	78.42	77.08	77.90	77.61	1.33%	180,443
May 26, 2026	75.98	76.94	75.93	76.88	76.59	2.78%	174,158
May 22, 2026	74.32	74.85	73.80	74.80	74.52	1.33%	191,778
May 21, 2026	73.87	74.42	72.79	73.82	73.54	-0.95%	255,660
May 20, 2026	72.19	74.62	71.77	74.53	74.25	4.31%	329,116
May 19, 2026	74.00	74.18	71.21	71.45	71.18	-4.78%	512,674
May 18, 2026	76.89	77.45	75.01	75.04	74.76	-1.33%	211,342
May 15, 2026	78.74	78.97	75.99	76.05	75.77	-4.40%	297,610
May 14, 2026	79.78	80.47	78.67	79.55	79.25	0.61%	261,937
May 13, 2026	78.82	80.03	78.27	79.07	78.78	0.88%	390,844
May 12, 2026	80.41	80.41	78.31	78.38	78.09	-2.34%	324,947
May 11, 2026	80.05	80.58	78.80	80.26	79.96	0.49%	293,201
May 8, 2026	78.87	80.12	78.30	79.87	79.57	1.81%	247,350
May 7, 2026	78.85	79.23	77.84	78.45	78.16	0.11%	329,121
May 6, 2026	78.60	80.93	78.13	78.36	78.07	3.04%	443,426
May 5, 2026	74.67	76.96	74.67	76.05	75.77	2.45%	430,641
May 4, 2026	73.39	75.71	72.57	74.23	73.95	0.28%	423,255
May 1, 2026	73.02	77.45	72.17	74.02	73.74	2.59%	380,594
Apr 30, 2026	70.90	74.99	69.86	72.15	71.88	0.06%	645,356
Apr 29, 2026	72.40	73.08	71.15	72.11	71.84	-0.57%	503,184
Apr 28, 2026	72.25	72.70	70.72	72.52	72.25	0.53%	309,463
Apr 27, 2026	73.77	74.46	72.02	72.14	71.87	-2.10%	244,786
Apr 24, 2026	72.85	73.92	72.34	73.69	73.42	1.13%	400,002
Apr 23, 2026	72.70	73.36	71.44	72.87	72.60	0.72%	221,374
Apr 22, 2026	73.17	73.51	72.17	72.35	72.08	-0.29%	165,891
Apr 21, 2026	74.00	74.69	72.51	72.56	72.29	-1.64%	222,382
Apr 20, 2026	73.16	73.99	72.76	73.77	73.50	0.83%	299,622
Apr 17, 2026	71.21	73.82	71.10	73.16	72.89	4.78%	288,753
Apr 16, 2026	69.09	70.79	68.49	69.82	69.56	1.32%	294,225