PHINIA Inc. (PHIN)
47.44
-1.87 (-3.79%)
At close: Mar 03, 2025, 3:59 PM
47.53
0.19%
After-hours: Mar 03, 2025, 04:26 PM EST
PHIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 49.41 | 49.85 | 46.90 | 47.32 | -1.99 | -4.04% | 576,483 |
| Feb 28, 2025 | 48.96 | 49.92 | 48.50 | 49.31 | 0.01 | 0.02% | 663,900 |
| Feb 27, 2025 | 49.93 | 50.72 | 49.18 | 49.30 | -0.83 | -1.66% | 346,300 |
| Feb 26, 2025 | 50.30 | 51.49 | 49.64 | 50.13 | 0.16 | 0.32% | 460,700 |
| Feb 25, 2025 | 50.90 | 51.27 | 49.67 | 49.97 | -0.74 | -1.46% | 492,168 |
| Feb 24, 2025 | 50.91 | 51.54 | 50.53 | 50.71 | 0.05 | 0.10% | 404,542 |
| Feb 21, 2025 | 53.43 | 53.68 | 50.44 | 50.66 | -2.48 | -4.67% | 445,910 |
| Feb 20, 2025 | 53.32 | 53.71 | 52.41 | 53.14 | -0.16 | -0.30% | 365,700 |
| Feb 19, 2025 | 52.02 | 54.51 | 51.97 | 53.30 | 0.20 | 0.38% | 735,300 |
| Feb 18, 2025 | 51.86 | 53.49 | 51.11 | 53.10 | 1.36 | 2.63% | 984,100 |
| Feb 14, 2025 | 49.17 | 51.99 | 48.94 | 51.74 | 2.54 | 5.16% | 653,334 |
| Feb 13, 2025 | 51.15 | 53.56 | 48.64 | 49.20 | 0.18 | 0.37% | 833,821 |
| Feb 12, 2025 | 49.26 | 49.45 | 48.47 | 49.02 | -0.51 | -1.03% | 648,389 |
| Feb 11, 2025 | 48.75 | 50.14 | 48.60 | 49.53 | 0.24 | 0.49% | 348,700 |
| Feb 10, 2025 | 49.99 | 50.20 | 48.90 | 49.29 | -0.64 | -1.28% | 410,419 |
| Feb 7, 2025 | 50.71 | 50.83 | 49.35 | 49.93 | -0.43 | -0.85% | 326,161 |
| Feb 6, 2025 | 51.62 | 52.50 | 49.53 | 50.36 | -1.09 | -2.12% | 585,363 |
| Feb 5, 2025 | 50.39 | 51.73 | 49.79 | 51.45 | 1.33 | 2.65% | 386,545 |
| Feb 4, 2025 | 48.54 | 50.31 | 48.51 | 50.12 | 1.14 | 2.33% | 312,780 |
| Feb 3, 2025 | 49.20 | 50.25 | 48.07 | 48.98 | -1.91 | -3.75% | 541,021 |
| Jan 31, 2025 | 51.18 | 51.69 | 50.17 | 50.89 | -0.72 | -1.40% | 372,400 |
| Jan 30, 2025 | 50.90 | 51.93 | 50.54 | 51.61 | 1.64 | 3.28% | 310,500 |
| Jan 29, 2025 | 50.20 | 50.53 | 49.62 | 49.97 | -0.30 | -0.60% | 218,200 |
| Jan 28, 2025 | 50.24 | 50.81 | 49.66 | 50.27 | 0.11 | 0.22% | 279,134 |
| Jan 27, 2025 | 50.76 | 51.18 | 49.97 | 50.16 | -0.54 | -1.07% | 376,708 |
| Jan 24, 2025 | 50.38 | 51.24 | 50.02 | 50.70 | 0.39 | 0.78% | 358,700 |
| Jan 23, 2025 | 50.75 | 51.46 | 49.88 | 50.31 | -0.67 | -1.31% | 463,144 |
| Jan 22, 2025 | 51.17 | 51.93 | 50.84 | 50.98 | 0.14 | 0.28% | 429,800 |
| Jan 21, 2025 | 51.81 | 52.04 | 50.30 | 50.84 | -0.57 | -1.11% | 412,659 |
| Jan 17, 2025 | 51.78 | 52.44 | 51.34 | 51.41 | 0.18 | 0.35% | 319,800 |
| Jan 16, 2025 | 51.62 | 51.96 | 51.07 | 51.23 | -0.75 | -1.44% | 350,510 |
| Jan 15, 2025 | 51.33 | 52.42 | 51.00 | 51.98 | 2.13 | 4.27% | 405,700 |
| Jan 14, 2025 | 48.62 | 49.98 | 48.62 | 49.85 | 1.49 | 3.08% | 429,735 |
| Jan 13, 2025 | 46.83 | 48.59 | 46.74 | 48.36 | 1.07 | 2.26% | 338,423 |
| Jan 10, 2025 | 47.02 | 47.87 | 46.96 | 47.29 | -0.54 | -1.13% | 351,900 |
| Jan 8, 2025 | 46.75 | 48.01 | 46.49 | 47.83 | 0.69 | 1.46% | 319,421 |
| Jan 7, 2025 | 47.79 | 48.09 | 46.75 | 47.14 | -0.50 | -1.05% | 380,949 |
| Jan 6, 2025 | 48.79 | 49.41 | 47.56 | 47.64 | -0.71 | -1.47% | 531,600 |
| Jan 3, 2025 | 48.91 | 49.11 | 48.24 | 48.35 | 0.05 | 0.10% | 452,111 |
| Jan 2, 2025 | 48.47 | 49.40 | 48.25 | 48.30 | 0.13 | 0.27% | 376,700 |
| Dec 31, 2024 | 47.79 | 48.86 | 47.63 | 48.17 | 0.69 | 1.45% | 365,342 |
| Dec 30, 2024 | 47.76 | 47.85 | 46.75 | 47.48 | -0.75 | -1.56% | 218,800 |
| Dec 27, 2024 | 48.14 | 48.73 | 47.78 | 48.23 | -0.43 | -0.88% | 243,100 |
| Dec 26, 2024 | 47.74 | 48.98 | 47.61 | 48.66 | 0.63 | 1.31% | 252,564 |
| Dec 24, 2024 | 47.84 | 48.29 | 47.25 | 48.03 | 0.40 | 0.84% | 201,822 |
| Dec 23, 2024 | 47.00 | 47.98 | 46.38 | 47.63 | 0.53 | 1.13% | 517,927 |
| Dec 20, 2024 | 46.89 | 47.85 | 46.19 | 47.10 | -0.41 | -0.86% | 4,071,630 |
| Dec 19, 2024 | 49.05 | 49.67 | 47.12 | 47.51 | -0.69 | -1.43% | 741,988 |
| Dec 18, 2024 | 51.17 | 51.97 | 48.17 | 48.20 | -2.73 | -5.36% | 709,548 |
| Dec 17, 2024 | 51.59 | 51.95 | 50.70 | 50.93 | -0.97 | -1.87% | 583,100 |