PHINIA Inc. (PHIN)
NYSE: PHIN
· Real-Time Price · USD
55.85
-0.20 (-0.36%)
At close: Aug 14, 2025, 3:59 PM
54.70
-2.06%
Pre-market: Aug 15, 2025, 04:06 AM EDT
PHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 55.61 | 55.96 | 55.14 | 55.89 | 55.89 | -0.29% | 378,520 |
| Aug 13, 2025 | 54.97 | 56.29 | 54.61 | 56.05 | 56.05 | 2.67% | 418,307 |
| Aug 12, 2025 | 53.06 | 54.78 | 53.06 | 54.59 | 54.59 | 3.55% | 408,312 |
| Aug 11, 2025 | 52.27 | 52.91 | 52.08 | 52.72 | 52.72 | 1.35% | 332,900 |
| Aug 8, 2025 | 51.28 | 52.46 | 51.16 | 52.02 | 52.02 | 1.70% | 376,821 |
| Aug 7, 2025 | 50.86 | 51.31 | 50.28 | 51.15 | 51.15 | 1.11% | 409,931 |
| Aug 6, 2025 | 50.13 | 51.13 | 50.13 | 50.59 | 50.59 | -0.35% | 421,200 |
| Aug 5, 2025 | 49.68 | 50.88 | 49.43 | 50.77 | 50.77 | 2.46% | 404,836 |
| Aug 4, 2025 | 49.74 | 49.78 | 49.34 | 49.55 | 49.55 | 0.06% | 280,335 |
| Aug 1, 2025 | 49.92 | 50.43 | 48.94 | 49.52 | 49.52 | -2.33% | 483,443 |
| Jul 31, 2025 | 51.22 | 51.36 | 49.85 | 50.70 | 50.70 | -1.05% | 540,330 |
| Jul 30, 2025 | 53.67 | 53.99 | 50.69 | 51.24 | 51.24 | -4.60% | 506,336 |
| Jul 29, 2025 | 54.58 | 54.58 | 53.44 | 53.71 | 53.71 | -0.26% | 533,742 |
| Jul 28, 2025 | 52.40 | 54.30 | 52.02 | 53.85 | 53.85 | 2.85% | 652,200 |
| Jul 25, 2025 | 50.36 | 52.55 | 49.80 | 52.36 | 52.36 | 4.93% | 646,100 |
| Jul 24, 2025 | 50.21 | 51.97 | 48.52 | 49.90 | 49.90 | 1.98% | 837,300 |
| Jul 23, 2025 | 48.23 | 48.97 | 47.83 | 48.93 | 48.93 | 2.43% | 684,100 |
| Jul 22, 2025 | 47.95 | 48.67 | 46.78 | 47.77 | 47.77 | -0.73% | 469,500 |
| Jul 21, 2025 | 48.60 | 48.71 | 48.07 | 48.12 | 48.12 | -0.35% | 308,527 |
| Jul 18, 2025 | 48.78 | 48.79 | 48.01 | 48.29 | 48.29 | -0.14% | 434,207 |