PHINIA Inc. (PHIN)
NYSE: PHIN
· Real-Time Price · USD
53.07
0.23 (0.44%)
At close: Oct 15, 2025, 3:59 PM
PHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 51.05 | 52.85 | 50.79 | 52.84 | 52.84 | 2.70% | 593,687 |
| Oct 13, 2025 | 52.11 | 52.50 | 51.14 | 51.45 | 51.45 | -0.64% | 414,908 |
| Oct 10, 2025 | 52.79 | 53.16 | 51.49 | 51.78 | 51.78 | -1.60% | 368,031 |
| Oct 9, 2025 | 53.67 | 53.72 | 52.46 | 52.62 | 52.62 | -2.03% | 256,100 |
| Oct 8, 2025 | 54.40 | 54.47 | 53.43 | 53.71 | 53.71 | -0.87% | 184,700 |
| Oct 7, 2025 | 55.41 | 55.41 | 53.74 | 54.18 | 54.18 | -2.26% | 284,841 |
| Oct 6, 2025 | 57.03 | 57.12 | 55.32 | 55.43 | 55.43 | -2.22% | 341,800 |
| Oct 3, 2025 | 56.47 | 57.29 | 56.26 | 56.69 | 56.69 | 0.39% | 277,100 |
| Oct 2, 2025 | 57.37 | 57.54 | 56.08 | 56.47 | 56.47 | -1.59% | 293,700 |
| Oct 1, 2025 | 57.33 | 57.74 | 56.91 | 57.38 | 57.38 | -0.17% | 358,744 |
| Sep 30, 2025 | 56.86 | 57.56 | 56.45 | 57.48 | 57.48 | 0.60% | 474,400 |
| Sep 29, 2025 | 58.19 | 58.22 | 56.66 | 57.14 | 57.14 | -1.69% | 273,700 |
| Sep 26, 2025 | 57.71 | 58.23 | 57.44 | 58.12 | 58.12 | 0.82% | 287,903 |
| Sep 25, 2025 | 57.95 | 57.95 | 56.84 | 57.65 | 57.65 | -0.43% | 339,032 |
| Sep 24, 2025 | 58.09 | 58.88 | 57.35 | 57.90 | 57.90 | -0.14% | 267,508 |
| Sep 23, 2025 | 58.21 | 59.04 | 57.96 | 57.98 | 57.98 | -0.40% | 250,644 |
| Sep 22, 2025 | 58.82 | 58.82 | 57.76 | 58.21 | 58.21 | -0.53% | 317,828 |
| Sep 19, 2025 | 59.50 | 59.50 | 58.23 | 58.52 | 58.52 | -1.53% | 2,035,709 |
| Sep 18, 2025 | 58.79 | 59.46 | 58.16 | 59.43 | 59.43 | 1.59% | 472,315 |
| Sep 17, 2025 | 57.98 | 59.72 | 57.86 | 58.50 | 58.50 | 1.46% | 441,627 |
Page 1 of 29