PHINIA Inc. (PHIN)
NYSE: PHIN · Real-Time Price · USD
66.02
-1.20 (-1.79%)
Mar 9, 2026, 1:30 PM EDT - Market open
PHINIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.46 | 66.06 | 64.21 | 65.56 | - | -2.47% | 111,857 |
| Mar 6, 2026 | 68.19 | 68.19 | 66.75 | 67.22 | 67.22 | -3.34% | 401,558 |
| Mar 5, 2026 | 71.24 | 71.68 | 68.33 | 69.54 | 69.24 | -3.74% | 537,438 |
| Mar 4, 2026 | 72.08 | 73.77 | 71.41 | 72.24 | 71.93 | 0.63% | 452,414 |
| Mar 3, 2026 | 70.26 | 71.85 | 69.00 | 71.79 | 71.48 | -1.17% | 545,852 |
| Mar 2, 2026 | 71.62 | 73.03 | 70.26 | 72.64 | 72.33 | 0.01% | 560,299 |
| Feb 27, 2026 | 73.50 | 74.26 | 72.31 | 72.63 | 72.32 | -2.02% | 543,288 |
| Feb 26, 2026 | 77.79 | 78.09 | 74.05 | 74.13 | 73.81 | -5.00% | 570,294 |
| Feb 25, 2026 | 79.64 | 79.64 | 77.17 | 78.03 | 77.69 | -1.38% | 576,572 |
| Feb 24, 2026 | 77.00 | 81.11 | 77.00 | 79.12 | 78.78 | 2.87% | 675,305 |
| Feb 23, 2026 | 75.61 | 76.96 | 73.92 | 76.91 | 76.58 | 1.21% | 407,023 |
| Feb 20, 2026 | 75.00 | 77.06 | 74.43 | 75.99 | 75.66 | 0.92% | 329,419 |
| Feb 19, 2026 | 75.36 | 75.71 | 73.86 | 75.30 | 74.98 | -0.93% | 710,757 |
| Feb 18, 2026 | 75.44 | 76.94 | 74.90 | 76.01 | 75.68 | 0.66% | 428,681 |
| Feb 17, 2026 | 74.50 | 76.55 | 74.50 | 75.51 | 75.18 | -0.30% | 465,274 |
| Feb 13, 2026 | 75.47 | 76.77 | 74.56 | 75.74 | 75.41 | 1.62% | 438,968 |
| Feb 12, 2026 | 77.75 | 78.90 | 71.40 | 74.53 | 74.21 | -4.15% | 779,533 |
| Feb 11, 2026 | 75.52 | 78.14 | 75.16 | 77.76 | 77.42 | 4.08% | 758,844 |
| Feb 10, 2026 | 74.00 | 75.19 | 73.87 | 74.71 | 74.39 | 0.67% | 376,552 |
| Feb 9, 2026 | 73.31 | 74.36 | 72.64 | 74.21 | 73.89 | 0.71% | 388,742 |
| Feb 6, 2026 | 71.29 | 73.87 | 71.29 | 73.69 | 73.37 | 3.67% | 339,806 |
| Feb 5, 2026 | 70.93 | 72.27 | 70.76 | 71.08 | 70.77 | -0.49% | 329,777 |
| Feb 4, 2026 | 71.33 | 73.20 | 71.07 | 71.43 | 71.12 | 0.22% | 404,135 |
| Feb 3, 2026 | 70.28 | 71.66 | 70.00 | 71.27 | 70.96 | 2.11% | 577,750 |
| Feb 2, 2026 | 71.39 | 71.95 | 69.60 | 69.80 | 69.50 | -1.92% | 570,903 |
| Jan 30, 2026 | 72.04 | 72.04 | 70.40 | 71.17 | 70.86 | 1.04% | 462,015 |
| Jan 29, 2026 | 70.17 | 70.54 | 69.00 | 70.44 | 70.14 | 2.03% | 334,523 |
| Jan 28, 2026 | 69.18 | 70.20 | 68.23 | 69.04 | 68.74 | -0.06% | 253,311 |
| Jan 27, 2026 | 68.60 | 69.58 | 68.21 | 69.08 | 68.78 | 0.49% | 281,143 |
| Jan 26, 2026 | 68.83 | 69.62 | 68.13 | 68.74 | 68.44 | -0.15% | 281,928 |
| Jan 23, 2026 | 69.13 | 69.62 | 68.29 | 68.84 | 68.54 | -0.74% | 177,863 |
| Jan 22, 2026 | 70.46 | 70.69 | 68.95 | 69.35 | 69.05 | -1.41% | 255,313 |
| Jan 21, 2026 | 68.48 | 70.59 | 68.12 | 70.34 | 70.04 | 4.01% | 292,817 |
| Jan 20, 2026 | 69.25 | 69.25 | 67.16 | 67.63 | 67.34 | -2.48% | 319,061 |
| Jan 16, 2026 | 70.50 | 70.74 | 69.06 | 69.35 | 69.05 | -1.10% | 298,462 |
| Jan 15, 2026 | 70.22 | 70.98 | 69.39 | 70.12 | 69.82 | 0.44% | 397,947 |
| Jan 14, 2026 | 69.69 | 69.93 | 68.43 | 69.81 | 69.51 | 0.55% | 425,821 |
| Jan 13, 2026 | 69.16 | 69.96 | 68.69 | 69.43 | 69.13 | 0.90% | 578,475 |
| Jan 12, 2026 | 68.91 | 70.03 | 68.34 | 68.81 | 68.51 | -0.59% | 428,586 |
| Jan 9, 2026 | 68.57 | 69.32 | 67.54 | 69.22 | 68.92 | 1.84% | 423,486 |
| Jan 8, 2026 | 65.64 | 68.14 | 65.64 | 67.97 | 67.68 | 2.52% | 358,468 |
| Jan 7, 2026 | 67.16 | 67.52 | 65.38 | 66.30 | 66.01 | -1.46% | 405,614 |
| Jan 6, 2026 | 65.45 | 67.42 | 64.74 | 67.28 | 66.99 | 2.03% | 424,640 |
| Jan 5, 2026 | 65.05 | 66.33 | 64.95 | 65.94 | 65.66 | 2.00% | 439,380 |
| Jan 2, 2026 | 62.82 | 64.65 | 62.43 | 64.65 | 64.37 | 3.13% | 374,990 |
| Dec 31, 2025 | 63.38 | 63.84 | 62.31 | 62.69 | 62.42 | -1.01% | 282,688 |
| Dec 30, 2025 | 61.69 | 63.68 | 61.53 | 63.33 | 63.06 | 2.73% | 497,115 |
| Dec 29, 2025 | 61.48 | 61.71 | 60.93 | 61.65 | 61.38 | 0.41% | 302,884 |
| Dec 26, 2025 | 61.32 | 61.77 | 61.04 | 61.40 | 61.14 | 0.13% | 268,418 |
| Dec 24, 2025 | 61.08 | 61.49 | 60.84 | 61.32 | 61.06 | 0.34% | 123,113 |
| Dec 23, 2025 | 61.00 | 61.86 | 61.00 | 61.11 | 60.85 | 0.11% | 379,450 |
| Dec 22, 2025 | 60.79 | 61.75 | 59.20 | 61.04 | 60.78 | 0.84% | 372,457 |
| Dec 19, 2025 | 59.76 | 61.25 | 59.54 | 60.53 | 60.27 | 1.31% | 1,482,150 |
| Dec 18, 2025 | 59.51 | 60.44 | 59.20 | 59.75 | 59.49 | 0.72% | 454,080 |
| Dec 17, 2025 | 58.25 | 59.33 | 58.09 | 59.32 | 59.06 | 1.56% | 455,931 |
| Dec 16, 2025 | 57.97 | 58.66 | 57.88 | 58.41 | 58.16 | 1.09% | 506,695 |
| Dec 15, 2025 | 57.53 | 57.92 | 56.43 | 57.78 | 57.53 | -0.22% | 383,105 |
| Dec 12, 2025 | 58.47 | 58.47 | 57.58 | 57.91 | 57.66 | -0.31% | 352,369 |
| Dec 11, 2025 | 57.77 | 58.82 | 57.71 | 58.09 | 57.84 | 0.64% | 445,321 |
| Dec 10, 2025 | 55.62 | 57.90 | 55.47 | 57.72 | 57.47 | 3.87% | 426,696 |
| Dec 9, 2025 | 54.29 | 57.01 | 54.29 | 55.57 | 55.33 | 2.68% | 484,637 |
| Dec 8, 2025 | 54.50 | 54.93 | 53.77 | 54.12 | 53.89 | -0.53% | 300,083 |
| Dec 5, 2025 | 54.26 | 54.97 | 54.08 | 54.41 | 54.18 | 0.24% | 294,527 |
| Dec 4, 2025 | 54.78 | 54.96 | 53.80 | 54.28 | 54.05 | -0.44% | 266,498 |
| Dec 3, 2025 | 54.42 | 55.16 | 54.07 | 54.52 | 54.28 | 0.35% | 262,569 |
| Dec 2, 2025 | 54.76 | 54.76 | 53.71 | 54.33 | 54.10 | -0.24% | 302,099 |
| Dec 1, 2025 | 52.81 | 54.71 | 52.81 | 54.46 | 54.23 | 0.68% | 290,473 |
| Nov 28, 2025 | 54.88 | 54.88 | 53.92 | 54.09 | 53.86 | -0.24% | 149,338 |
| Nov 26, 2025 | 54.42 | 55.34 | 54.21 | 54.22 | 53.99 | -1.26% | 431,763 |
| Nov 25, 2025 | 53.81 | 55.13 | 53.81 | 54.91 | 54.67 | 2.22% | 414,597 |
| Nov 24, 2025 | 52.97 | 53.94 | 52.63 | 53.72 | 53.49 | 0.52% | 345,029 |
| Nov 21, 2025 | 52.05 | 53.61 | 52.00 | 53.44 | 52.94 | 3.69% | 498,977 |
| Nov 20, 2025 | 53.28 | 53.98 | 51.38 | 51.54 | 51.06 | -2.86% | 381,439 |
| Nov 19, 2025 | 52.73 | 53.09 | 52.08 | 53.06 | 52.56 | 1.01% | 410,358 |
| Nov 18, 2025 | 51.97 | 52.85 | 51.41 | 52.53 | 52.04 | 0.10% | 464,099 |
| Nov 17, 2025 | 53.92 | 54.50 | 52.23 | 52.48 | 51.99 | -3.26% | 427,269 |
| Nov 14, 2025 | 54.57 | 54.60 | 53.45 | 54.25 | 53.74 | -0.77% | 341,772 |
| Nov 13, 2025 | 54.94 | 55.37 | 54.40 | 54.67 | 54.16 | -0.51% | 399,303 |
| Nov 12, 2025 | 54.09 | 55.40 | 53.98 | 54.95 | 54.44 | 1.68% | 326,194 |
| Nov 11, 2025 | 54.00 | 54.64 | 53.76 | 54.04 | 53.54 | 0.22% | 206,304 |
| Nov 10, 2025 | 53.64 | 54.40 | 53.32 | 53.92 | 53.42 | 1.01% | 240,817 |
| Nov 7, 2025 | 53.05 | 53.98 | 52.86 | 53.38 | 52.88 | 1.21% | 349,954 |
| Nov 6, 2025 | 53.31 | 53.52 | 52.61 | 52.74 | 52.25 | -1.38% | 326,906 |
| Nov 5, 2025 | 52.17 | 53.48 | 52.17 | 53.48 | 52.98 | 2.33% | 292,527 |
| Nov 4, 2025 | 52.31 | 52.50 | 51.78 | 52.26 | 51.77 | -0.82% | 232,100 |
| Nov 3, 2025 | 53.11 | 53.85 | 52.23 | 52.69 | 52.20 | 1.50% | 447,937 |
| Oct 31, 2025 | 51.89 | 52.17 | 51.28 | 51.91 | 51.42 | 0.02% | 499,588 |
| Oct 30, 2025 | 51.83 | 52.78 | 51.54 | 51.90 | 51.42 | -0.23% | 602,512 |
| Oct 29, 2025 | 53.10 | 53.54 | 51.93 | 52.02 | 51.53 | -3.49% | 664,988 |
| Oct 28, 2025 | 54.35 | 55.52 | 52.65 | 53.90 | 53.40 | -1.91% | 482,898 |
| Oct 27, 2025 | 53.75 | 55.82 | 53.75 | 54.95 | 54.44 | 0.46% | 611,055 |
| Oct 24, 2025 | 54.83 | 55.30 | 54.50 | 54.70 | 54.19 | 0.66% | 351,168 |
| Oct 23, 2025 | 54.96 | 55.25 | 54.29 | 54.34 | 53.83 | -0.29% | 284,893 |
| Oct 22, 2025 | 54.23 | 55.18 | 53.80 | 54.50 | 53.99 | 0.52% | 262,325 |
| Oct 21, 2025 | 53.04 | 54.64 | 52.68 | 54.22 | 53.71 | 2.11% | 205,369 |
| Oct 20, 2025 | 53.27 | 53.62 | 52.90 | 53.10 | 52.60 | 0.09% | 208,552 |
| Oct 17, 2025 | 53.07 | 53.69 | 52.73 | 53.05 | 52.55 | -0.62% | 255,089 |
| Oct 16, 2025 | 52.87 | 53.45 | 52.54 | 53.38 | 52.88 | 0.62% | 373,551 |
| Oct 15, 2025 | 53.29 | 53.71 | 52.89 | 53.05 | 52.55 | 0.40% | 367,331 |
| Oct 14, 2025 | 51.05 | 52.85 | 50.80 | 52.84 | 52.35 | 2.70% | 603,057 |