PHINIA Inc. (PHIN)
NYSE:PHIN
Want to see PHIN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
76.70
77.93
76.26
77.26
77.26
-0.21%
471,693
1.33
May 28, 2026
77.21
77.76
75.77
77.42
77.42
-0.62%
336,021
0.94
May 27, 2026
77.21
78.42
77.08
77.90
77.90
+1.33%
180,443
0.50
May 26, 2026
75.98
76.94
75.93
76.88
76.88
+2.78%
174,158
0.47
May 22, 2026
74.32
74.85
73.80
74.80
74.80
+1.33%
191,778
0.51
May 21, 2026
73.87
74.42
72.79
73.82
73.82
-0.95%
255,660
0.67
May 20, 2026
72.19
74.62
71.77
74.53
74.53
+4.31%
329,116
0.87
May 19, 2026
74.00
74.18
71.21
71.45
71.45
-4.78%
512,674
1.34
May 18, 2026
76.89
77.45
75.01
75.04
75.04
-1.33%
211,342
0.55
May 15, 2026
78.74
78.97
75.99
76.05
76.05
-4.40%
297,610
0.76
May 14, 2026
79.78
80.47
78.67
79.55
79.55
+0.61%
261,937
0.68
May 13, 2026
78.82
80.03
78.27
79.07
79.07
+0.88%
390,844
1.01
May 12, 2026
80.41
80.41
78.31
78.38
78.38
-2.34%
324,947
0.83
May 11, 2026
80.05
80.58
78.80
80.26
80.26
+0.49%
293,201
0.73
May 08, 2026
78.87
80.12
78.30
79.87
79.87
+1.81%
247,350
0.61
May 07, 2026
78.85
79.23
77.84
78.45
78.45
+0.11%
329,121
0.82
May 06, 2026
78.60
80.93
78.13
78.36
78.36
+3.04%
443,426
1.10
May 05, 2026
74.67
76.96
74.67
76.05
76.05
+2.45%
430,641
1.08
May 04, 2026
73.39
75.71
72.57
74.23
74.23
+0.28%
423,255
1.06
May 01, 2026
73.02
77.45
72.17
74.02
74.02
+2.59%
380,594
0.94
Apr 30, 2026
70.90
74.99
69.86
72.15
72.15
+0.06%
645,356
1.60
Apr 29, 2026
72.40
73.08
71.15
72.11
72.11
-0.57%
503,184
1.25
Apr 28, 2026
72.25
72.70
70.72
72.52
72.52
+0.53%
309,463
0.77
Apr 27, 2026
73.77
74.46
72.02
72.14
72.14
-2.10%
244,786
0.61
Apr 24, 2026
72.85
73.92
72.34
73.69
73.69
+1.13%
400,002
1.00
Apr 23, 2026
72.70
73.36
71.44
72.87
72.87
+0.72%
221,374
0.55
Apr 22, 2026
73.17
73.51
72.17
72.35
72.35
-0.29%
165,891
0.41
Apr 21, 2026
74.00
74.69
72.51
72.56
72.56
-1.64%
222,382
0.55
Apr 20, 2026
73.16
73.99
72.76
73.77
73.77
+0.83%
299,622
0.75
Apr 17, 2026
71.21
73.82
71.10
73.16
73.16
+4.78%
288,753
0.72
Apr 16, 2026
69.09
70.79
68.49
69.82
69.82
+1.32%
294,225
0.74
Apr 15, 2026
69.55
70.42
67.02
68.91
68.91
-1.71%
465,381
1.18
Apr 14, 2026
73.19
73.31
69.89
70.11
70.11
-4.04%
470,859
1.20
Apr 13, 2026
72.16
73.13
71.21
73.06
73.06
+0.05%
312,819
0.79
Apr 10, 2026
74.11
74.14
72.37
73.02
73.02
-1.36%
335,932
0.84
Apr 09, 2026
72.39
74.67
72.39
74.03
74.03
+1.75%
330,035
0.82
Apr 08, 2026
71.28
72.92
71.04
72.76
72.76
+6.41%
374,898
0.93
Apr 07, 2026
68.16
68.56
67.41
68.38
68.38
-0.03%
263,696
0.65
Apr 06, 2026
68.47
68.62
67.63
68.40
68.40
-0.32%
235,304
0.58
Apr 03, 2026
68.55
68.98
67.40
68.62
68.62
0.00%
0
0.00
Apr 02, 2026
68.55
68.98
67.40
68.62
68.62
-1.44%
294,965
0.71
Apr 01, 2026
68.76
70.03
68.65
69.62
69.62
+1.72%
388,122
0.94
Mar 31, 2026
67.08
68.96
66.94
68.44
68.44
+3.82%
407,859
1.00
Mar 30, 2026
67.50
67.50
65.87
65.92
65.92
-1.77%
371,481
0.91
Mar 27, 2026
67.92
68.35
67.05
67.11
67.11
-2.16%
337,689
0.83
Mar 26, 2026
67.79
69.10
67.79
68.59
68.59
-0.44%
348,522
0.85
Mar 25, 2026
68.55
69.06
67.94
68.89
68.89
+2.30%
359,081
0.88
Mar 24, 2026
65.11
67.84
65.11
67.34
67.34
+2.37%
420,276
1.05
Mar 23, 2026
65.02
66.52
65.02
65.78
65.78
+4.86%
334,667
0.84
Mar 20, 2026
63.37
63.68
62.27
62.73
62.73
-1.20%
922,356
2.37
Rows: