PHINIA Inc. PHIN
NYSE · United States · Producer Manufacturing
$58.84-0.59 (-0.99%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $58.74 | -1.16% | $59.53 | $59.77 | $58.07 | 78.08K |
| 2026-09-30 | $59.43 | -1.64% | $60.97 | $60.97 | $59.27 | 632.60K |
| 2026-09-29 | $60.42 | -0.53% | $60.89 | $61.16 | $60.19 | 513.10K |
| 2026-09-28 | $60.74 | -2.10% | $61.86 | $62.19 | $60.35 | 334.60K |
| 2026-09-25 | $62.04 | +3.50% | $59.94 | $62.08 | $59.76 | 343.50K |
| 2026-09-24 | $59.94 | -0.75% | $60.53 | $60.56 | $59.00 | 422.30K |
| 2026-09-23 | $60.39 | -0.25% | $59.98 | $60.85 | $58.79 | 299.60K |
| 2026-09-22 | $60.54 | +0.33% | $61.45 | $61.98 | $60.44 | 322.80K |
| 2026-09-21 | $60.34 | -1.76% | $62.29 | $62.30 | $60.24 | 301.20K |
| 2026-09-18 | $61.42 | -0.94% | $61.67 | $61.68 | $60.21 | 1.46M |
| 2026-09-17 | $62.00 | +1.39% | $62.24 | $62.69 | $61.19 | 451.70K |
| 2026-09-16 | $61.15 | -0.57% | $61.50 | $62.43 | $60.22 | 461.10K |
| 2026-09-15 | $61.50 | -2.09% | $63.19 | $63.65 | $60.83 | 540.10K |
| 2026-09-14 | $62.81 | -5.18% | $65.44 | $65.64 | $62.66 | 396.40K |
| 2026-09-11 | $66.24 | +0.35% | $67.00 | $67.21 | $65.89 | 219.50K |
| 2026-09-10 | $66.01 | -1.02% | $66.21 | $67.00 | $65.47 | 322.80K |
| 2026-09-09 | $66.69 | -1.81% | $67.60 | $68.05 | $66.40 | 254.90K |
| 2026-09-08 | $67.92 | -1.62% | $68.14 | $68.43 | $66.91 | 260.80K |
| 2026-09-04 | $69.04 | +0.91% | $68.06 | $69.25 | $67.04 | 337.90K |
| 2026-09-03 | $68.42 | +0.88% | $68.75 | $68.75 | $67.02 | 259.50K |
| 2026-09-02 | $67.82 | +1.50% | $66.97 | $68.68 | $66.88 | 244.90K |
| 2026-09-01 | $66.82 | -2.37% | $67.80 | $68.62 | $66.48 | 331.20K |
| 2026-08-31 | $68.44 | -0.31% | $69.07 | $69.35 | $67.98 | 278.40K |
| 2026-08-28 | $68.65 | +0.85% | $68.86 | $69.47 | $67.57 | 348.00K |
| 2026-08-27 | $68.07 | -2.81% | $69.83 | $69.83 | $67.58 | 347.10K |
| 2026-08-26 | $70.04 | -1.24% | $71.17 | $71.90 | $69.23 | 268.00K |
| 2026-08-25 | $70.92 | -0.44% | $71.76 | $71.78 | $70.60 | 220.50K |
| 2026-08-24 | $71.23 | -2.09% | $72.75 | $72.75 | $71.12 | 269.40K |
| 2026-08-21 | $72.75 | +1.56% | $72.31 | $73.16 | $71.82 | 280.60K |
| 2026-08-20 | $71.63 | -2.29% | $72.44 | $72.44 | $71.19 | 299.00K |
| 2026-08-19 | $73.31 | -0.53% | $74.22 | $74.35 | $73.00 | 313.20K |
| 2026-08-18 | $73.70 | -1.21% | $74.35 | $74.68 | $73.23 | 255.90K |
| 2026-08-17 | $74.60 | +0.15% | $74.18 | $74.99 | $73.84 | 283.30K |
| 2026-08-14 | $74.49 | +1.04% | $74.01 | $75.43 | $73.50 | 464.90K |
| 2026-08-13 | $73.72 | -0.41% | $74.55 | $74.56 | $73.18 | 431.20K |
| 2026-08-12 | $74.02 | -1.20% | $75.48 | $75.48 | $73.94 | 381.30K |
| 2026-08-11 | $74.92 | +1.50% | $74.19 | $75.88 | $74.19 | 361.90K |
| 2026-08-10 | $73.81 | -1.47% | $74.70 | $75.01 | $73.48 | 276.70K |
| 2026-08-07 | $74.91 | +0.03% | $74.84 | $76.33 | $74.70 | 293.60K |
| 2026-08-06 | $74.89 | -2.12% | $76.54 | $77.29 | $74.89 | 284.40K |
| 2026-08-05 | $76.51 | -4.27% | $79.74 | $80.91 | $76.39 | 356.40K |
| 2026-08-04 | $79.92 | +2.40% | $78.16 | $80.21 | $77.79 | 465.50K |
| 2026-08-03 | $78.05 | +6.06% | $73.60 | $78.64 | $73.60 | 596.00K |
| 2026-07-31 | $73.59 | +0.73% | $72.06 | $75.46 | $71.11 | 586.80K |
| 2026-07-30 | $73.06 | -11.04% | $77.90 | $77.90 | $68.00 | 1.00M |
| 2026-07-29 | $82.13 | +2.02% | $80.88 | $82.62 | $79.99 | 523.60K |
| 2026-07-28 | $80.50 | +2.53% | $79.13 | $80.92 | $78.25 | 382.20K |
| 2026-07-27 | $78.51 | +0.15% | $78.67 | $79.08 | $76.50 | 240.10K |
| 2026-07-24 | $78.39 | +0.01% | $79.36 | $79.92 | $77.89 | 153.40K |
| 2026-07-23 | $78.38 | -1.71% | $77.96 | $79.10 | $77.17 | 299.40K |
| 2026-07-22 | $79.74 | +0.75% | $78.80 | $80.93 | $78.66 | 238.40K |
| 2026-07-21 | $79.15 | +2.54% | $77.99 | $80.63 | $77.63 | 305.20K |
| 2026-07-20 | $77.19 | -3.68% | $79.97 | $79.97 | $76.82 | 227.10K |
| 2026-07-17 | $80.14 | -1.10% | $79.27 | $81.21 | $76.52 | 194.10K |
| 2026-07-16 | $81.03 | +1.89% | $79.49 | $81.61 | $79.41 | 227.40K |
| 2026-07-15 | $79.53 | +1.64% | $78.30 | $80.02 | $78.11 | 269.70K |
| 2026-07-14 | $78.25 | +1.39% | $78.33 | $78.45 | $77.00 | 190.00K |
| 2026-07-13 | $77.18 | -1.23% | $77.34 | $78.32 | $76.98 | 236.90K |
| 2026-07-10 | $78.14 | -0.70% | $78.15 | $79.35 | $78.11 | 241.60K |
| 2026-07-09 | $78.69 | +2.30% | $77.90 | $79.29 | $76.64 | 180.40K |
| 2026-07-08 | $76.92 | -1.74% | $77.49 | $78.15 | $75.48 | 286.20K |
| 2026-07-07 | $78.28 | -1.76% | $78.87 | $79.76 | $78.26 | 302.90K |
| 2026-07-06 | $79.68 | +5.24% | $75.92 | $79.81 | $75.92 | 340.80K |
| 2026-07-02 | $75.71 | -3.11% | $78.79 | $79.09 | $73.73 | 483.00K |
| 2026-07-01 | $78.14 | -5.14% | $82.45 | $82.45 | $77.98 | 382.60K |
| 2026-06-30 | $82.37 | +1.28% | $81.90 | $82.92 | $81.88 | 365.30K |
| 2026-06-29 | $81.33 | -4.11% | $83.70 | $83.74 | $81.03 | 562.80K |
| 2026-06-26 | $84.82 | -0.22% | $84.77 | $85.22 | $82.48 | 1.73M |
| 2026-06-25 | $85.01 | +1.82% | $84.08 | $85.52 | $83.31 | 456.50K |
| 2026-06-24 | $83.49 | +3.69% | $80.50 | $83.50 | $79.82 | 606.90K |
| 2026-06-23 | $80.52 | -1.00% | $79.82 | $81.26 | $79.40 | 395.30K |
| 2026-06-22 | $81.33 | +0.68% | $81.51 | $82.25 | $80.68 | 432.40K |
| 2026-06-18 | $80.78 | +3.10% | $78.86 | $81.09 | $78.44 | 851.20K |
| 2026-06-17 | $78.35 | -4.08% | $81.08 | $82.67 | $78.25 | 481.30K |
| 2026-06-16 | $81.68 | -2.36% | $84.10 | $84.57 | $81.52 | 319.90K |
| 2026-06-15 | $83.65 | -1.77% | $86.11 | $86.93 | $83.54 | 372.10K |
| 2026-06-12 | $85.16 | +4.09% | $83.80 | $86.64 | $83.80 | 697.60K |
| 2026-06-11 | $81.81 | +1.61% | $81.24 | $81.95 | $79.57 | 356.60K |
| 2026-06-10 | $80.51 | -1.23% | $81.45 | $82.71 | $80.25 | 373.70K |
| 2026-06-09 | $81.51 | +1.28% | $81.10 | $82.03 | $79.34 | 298.00K |
| 2026-06-08 | $80.48 | +1.26% | $79.79 | $81.95 | $79.64 | 311.10K |
| 2026-06-05 | $79.48 | -3.37% | $81.30 | $81.42 | $78.74 | 252.00K |
| 2026-06-04 | $82.25 | +2.77% | $80.00 | $83.35 | $79.94 | 270.70K |
| 2026-06-03 | $80.03 | +1.95% | $77.97 | $80.70 | $77.89 | 426.80K |
| 2026-06-02 | $78.50 | +2.96% | $76.29 | $80.14 | $76.29 | 301.70K |
| 2026-06-01 | $76.24 | -1.32% | $76.25 | $76.43 | $75.09 | 243.70K |
| 2026-05-29 | $77.26 | -0.21% | $76.70 | $77.93 | $76.26 | 471.70K |
| 2026-05-28 | $77.42 | -0.62% | $77.21 | $77.76 | $75.77 | 336.00K |
| 2026-05-27 | $77.90 | +1.33% | $77.21 | $78.42 | $77.08 | 180.40K |
| 2026-05-26 | $76.88 | +2.78% | $75.98 | $76.94 | $75.93 | 174.20K |