PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	301,285
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%	222,337
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%	294,212
Apr 15, 2026	69.55	70.42	67.02	68.91	68.91	-1.71%	465,380
Apr 14, 2026	73.19	73.31	69.89	70.11	70.11	-4.04%	469,984
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%	330,017
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%	263,554
Apr 6, 2026	68.47	68.62	67.63	68.40	68.40	-0.32%	235,297
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%	334,970
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%	359,006
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%	913,861
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%	215,111
Mar 13, 2026	64.57	64.76	62.91	63.03	63.03	-1.68%	402,931
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%	362,845
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%	401,558
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