PHINIA Inc. (PHIN)
NYSE: PHIN
· Real-Time Price · USD
58.80
0.20 (0.34%)
At close: Sep 08, 2025, 3:59 PM
58.83
0.05%
After-hours: Sep 08, 2025, 05:20 PM EDT
PHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 58.65 | 59.27 | 57.68 | 58.60 | 58.60 | 0.12% | 284,300 |
| Sep 4, 2025 | 57.64 | 58.66 | 57.28 | 58.53 | 58.53 | 1.40% | 337,035 |
| Sep 3, 2025 | 57.94 | 58.39 | 57.22 | 57.72 | 57.72 | -0.45% | 480,100 |
| Sep 2, 2025 | 58.19 | 58.23 | 57.36 | 57.98 | 57.98 | -0.85% | 441,718 |
| Aug 29, 2025 | 58.95 | 59.01 | 58.02 | 58.48 | 58.48 | -0.63% | 356,700 |
| Aug 28, 2025 | 59.34 | 59.34 | 58.04 | 58.85 | 58.85 | -0.22% | 334,504 |
| Aug 27, 2025 | 58.69 | 59.60 | 58.51 | 58.98 | 58.98 | 0.03% | 329,600 |
| Aug 26, 2025 | 58.84 | 59.59 | 58.68 | 58.96 | 58.96 | -0.14% | 481,232 |
| Aug 25, 2025 | 57.95 | 59.40 | 57.94 | 59.04 | 59.04 | 1.34% | 499,700 |
| Aug 22, 2025 | 56.64 | 58.41 | 56.18 | 58.26 | 58.26 | 3.43% | 548,319 |
| Aug 21, 2025 | 55.78 | 56.38 | 55.48 | 56.33 | 56.06 | 0.55% | 382,540 |
| Aug 20, 2025 | 55.43 | 56.15 | 55.25 | 56.02 | 55.75 | 0.77% | 380,318 |
| Aug 19, 2025 | 55.45 | 55.81 | 54.89 | 55.59 | 55.32 | 1.02% | 507,800 |
| Aug 18, 2025 | 55.22 | 55.66 | 54.89 | 55.03 | 54.77 | -0.45% | 293,537 |
| Aug 15, 2025 | 56.03 | 56.03 | 55.13 | 55.28 | 55.02 | -1.09% | 295,200 |
| Aug 14, 2025 | 55.61 | 55.96 | 55.14 | 55.89 | 55.62 | -0.29% | 378,522 |
| Aug 13, 2025 | 54.97 | 56.29 | 54.61 | 56.05 | 55.78 | 2.67% | 418,307 |
| Aug 12, 2025 | 53.06 | 54.78 | 53.06 | 54.59 | 54.33 | 3.55% | 408,312 |
| Aug 11, 2025 | 52.27 | 52.91 | 52.08 | 52.72 | 52.47 | 1.35% | 332,900 |
| Aug 8, 2025 | 51.28 | 52.46 | 51.16 | 52.02 | 51.77 | 1.70% | 376,821 |