Skip to main content
PHINIA Inc. (PHIN)
NYSE: PHIN · Real-Time Price · USD
84.82
-0.19 (-0.22%)
At close: Jun 26, 2026, 4:00 PM EDT
84.82
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:00 PM EDT

PHINIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202684.7785.2382.4884.8284.82-0.22%1,483,810
Jun 25, 202684.0885.5283.3185.0185.011.82%456,506
Jun 24, 202680.5083.5079.8383.4983.493.69%606,801
Jun 23, 202679.8281.2679.4080.5280.52-1.00%395,349
Jun 22, 202681.5182.2580.6881.3381.330.68%432,392
Jun 18, 202678.8681.0978.4480.7880.783.10%847,972
Jun 17, 202681.0882.6778.2578.3578.35-4.08%481,301
Jun 16, 202684.1084.5781.5281.6881.68-2.36%319,881
Jun 15, 202686.1186.9483.5483.6583.65-1.77%372,091
Jun 12, 202683.8086.6583.8085.1685.164.09%697,591
Jun 11, 202681.2481.9579.5881.8181.811.61%356,641
Jun 10, 202681.4582.7180.2580.5180.51-1.23%373,683
Jun 9, 202681.1082.0379.3481.5181.511.66%297,969
Jun 8, 202679.7981.9579.6480.4880.181.26%311,141
Jun 5, 202681.3081.4278.7479.4879.18-3.37%251,986
Jun 4, 202680.0083.3579.9482.2581.942.77%270,678
Jun 3, 202677.9780.7077.8980.0379.731.95%426,792
Jun 2, 202676.2980.1576.2978.5078.212.96%301,671
Jun 1, 202676.2576.4375.0976.2475.96-1.32%243,651
May 29, 202676.7077.9376.2677.2676.97-0.21%471,693
May 28, 202677.2177.7675.7777.4277.13-0.62%336,021
May 27, 202677.2178.4277.0877.9077.611.33%180,443
May 26, 202675.9876.9475.9376.8876.592.78%174,158
May 22, 202674.3274.8573.8074.8074.521.33%191,778
May 21, 202673.8774.4272.7973.8273.54-0.95%255,660
May 20, 202672.1974.6271.7774.5374.254.31%329,116
May 19, 202674.0074.1871.2171.4571.18-4.78%512,674
May 18, 202676.8977.4575.0175.0474.76-1.33%211,342
May 15, 202678.7478.9775.9976.0575.77-4.40%297,610
May 14, 202679.7880.4778.6779.5579.250.61%261,937
May 13, 202678.8280.0378.2779.0778.780.88%390,844
May 12, 202680.4180.4178.3178.3878.09-2.34%324,947
May 11, 202680.0580.5878.8080.2679.960.49%293,201
May 8, 202678.8780.1278.3079.8779.571.81%247,350
May 7, 202678.8579.2377.8478.4578.160.11%329,121
May 6, 202678.6080.9378.1378.3678.073.04%443,426
May 5, 202674.6776.9674.6776.0575.772.45%430,641
May 4, 202673.3975.7172.5774.2373.950.28%423,255
May 1, 202673.0277.4572.1774.0273.742.59%380,594
Apr 30, 202670.9074.9969.8672.1571.880.06%645,356
Apr 29, 202672.4073.0871.1572.1171.84-0.57%503,184
Apr 28, 202672.2572.7070.7272.5272.250.53%309,463
Apr 27, 202673.7774.4672.0272.1471.87-2.10%244,786
Apr 24, 202672.8573.9272.3473.6973.421.13%400,002
Apr 23, 202672.7073.3671.4472.8772.600.72%221,374
Apr 22, 202673.1773.5172.1772.3572.08-0.29%165,891
Apr 21, 202674.0074.6972.5172.5672.29-1.64%222,382
Apr 20, 202673.1673.9972.7673.7773.500.83%299,622
Apr 17, 202671.2173.8271.1073.1672.894.78%288,753
Apr 16, 202669.0970.7968.4969.8269.561.32%294,225
Apr 15, 202669.5570.4267.0268.9168.65-1.71%465,381
Apr 14, 202673.1973.3169.8970.1169.85-4.04%470,859
Apr 13, 202672.1673.1371.2173.0672.790.05%312,819
Apr 10, 202674.1174.1472.3773.0272.75-1.36%335,932
Apr 9, 202672.3974.6772.3974.0373.751.75%330,035
Apr 8, 202671.2872.9271.0472.7672.496.41%374,899
Apr 7, 202668.1668.5667.4168.3868.13-0.03%263,696
Apr 6, 202668.4768.6267.6368.4068.15-0.32%235,304
Apr 2, 202668.5568.9867.4068.6268.36-1.44%294,965
Apr 1, 202668.7670.0368.6569.6269.361.72%388,122
Mar 31, 202667.0868.9666.9468.4468.183.82%407,859
Mar 30, 202667.5067.5065.8765.9265.67-1.77%371,481
Mar 27, 202667.9268.3567.0567.1166.86-2.16%337,689
Mar 26, 202667.7969.1067.7968.5968.33-0.44%348,522
Mar 25, 202668.5569.0667.9468.8968.632.30%359,081
Mar 24, 202665.1167.8465.1167.3467.092.37%420,276
Mar 23, 202665.0266.5265.0265.7865.534.86%334,667
Mar 20, 202663.3763.6862.2762.7362.50-1.20%922,356
Mar 19, 202662.5063.9362.3363.4963.250.22%269,736
Mar 18, 202663.7664.3663.0263.3563.11-1.11%353,124
Mar 17, 202664.7965.2563.5964.0663.820.08%213,895
Mar 16, 202663.8264.5563.4764.0163.771.55%264,594
Mar 13, 202664.5764.7662.9163.0362.80-1.68%402,932
Mar 12, 202663.3064.2563.2164.1163.87-1.17%525,369
Mar 11, 202666.1666.7364.8164.8764.63-2.23%362,894
Mar 10, 202667.1268.3166.3466.3566.10-1.06%393,738
Mar 9, 202665.4667.2564.2167.0666.81-0.24%453,125
Mar 6, 202668.1968.1966.7567.2266.97-2.92%401,896
Mar 5, 202671.2471.6868.3369.5468.98-3.74%537,720
Mar 4, 202672.0873.7771.4172.2471.660.63%452,414
Mar 3, 202670.2671.8569.0071.7971.21-1.17%545,852
Mar 2, 202671.6273.0370.2672.6472.060.01%560,299
Feb 27, 202673.5074.2672.3172.6372.05-2.02%543,288
Feb 26, 202677.7978.0974.0574.1373.54-5.00%570,294
Feb 25, 202679.6479.6477.1778.0377.40-1.38%576,572
Feb 24, 202677.0081.1177.0079.1278.492.87%675,305
Feb 23, 202675.6176.9673.9276.9176.291.21%407,023
Feb 20, 202675.0077.0674.4375.9975.380.92%329,419
Feb 19, 202675.3675.7173.8675.3074.70-0.93%710,757
Feb 18, 202675.4476.9474.9076.0175.400.66%428,681
Feb 17, 202674.5076.5574.5075.5174.90-0.30%465,274
Feb 13, 202675.4776.7774.5675.7475.131.62%438,968
Feb 12, 202677.7578.9071.4074.5373.93-4.15%779,533
Feb 11, 202675.5278.1475.1677.7677.144.08%758,844
Feb 10, 202674.0075.1973.8774.7174.110.67%376,552
Feb 9, 202673.3174.3672.6474.2173.610.71%388,742
Feb 6, 202671.2973.8771.2973.6973.103.67%339,806
Feb 5, 202670.9372.2770.7671.0870.51-0.49%329,777
Feb 4, 202671.3373.2071.0771.4370.860.22%404,135
Feb 3, 202670.2871.6670.0071.2770.702.11%577,750