Education
About Us
Working with TipRanks
Follow Us
PHINIA Inc. (PHIN)
NYSE:PHIN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 13, 2026
64.57
64.76
62.91
63.03
63.03
-1.68%
402,931
0.97
Mar 12, 2026
63.30
64.25
63.21
64.11
64.11
-1.17%
525,369
1.27
Mar 11, 2026
66.16
66.73
64.81
64.87
64.87
-2.23%
362,845
0.88
Mar 10, 2026
67.12
68.31
66.34
66.35
66.35
-1.06%
393,738
0.95
Mar 09, 2026
65.46
67.25
64.21
67.06
67.06
-0.24%
453,125
1.09
Mar 06, 2026
68.19
68.19
66.75
67.22
67.22
-2.92%
401,896
0.97
Mar 05, 2026
71.24
71.68
68.33
69.54
69.24
-3.74%
537,720
1.30
Mar 04, 2026
72.08
73.77
71.41
72.24
71.93
+0.63%
452,414
1.10
Mar 03, 2026
70.26
71.85
69.00
71.79
71.48
-1.17%
545,852
1.35
Mar 02, 2026
71.62
73.03
70.26
72.64
72.33
+0.01%
560,299
1.40
Feb 27, 2026
73.50
74.26
72.31
72.63
72.32
-2.02%
543,288
1.37
Feb 26, 2026
77.79
78.09
74.05
74.13
73.81
-5.00%
570,294
1.45
Feb 25, 2026
79.64
79.64
77.17
78.03
77.69
-1.38%
576,572
1.50
Feb 24, 2026
77.00
81.11
77.00
79.12
78.78
+2.87%
675,305
1.80
Feb 23, 2026
75.61
76.96
73.92
76.91
76.58
+1.21%
407,023
1.09
Feb 20, 2026
75.00
77.06
74.43
75.99
75.66
+0.92%
329,419
0.88
Feb 19, 2026
75.36
75.71
73.86
75.30
74.98
-0.93%
710,757
1.92
Feb 18, 2026
75.44
76.94
74.90
76.01
75.68
+0.66%
428,681
1.15
Feb 17, 2026
74.50
76.55
74.50
75.51
75.18
-0.30%
465,274
1.26
Feb 16, 2026
75.47
76.77
74.56
75.74
75.41
0.00%
0
0.00
Feb 13, 2026
75.47
76.77
74.56
75.74
75.41
+1.62%
438,968
1.16
Feb 12, 2026
77.75
78.90
71.40
74.53
74.21
-4.15%
779,533
2.10
Feb 11, 2026
75.52
78.14
75.16
77.76
77.42
+4.08%
758,844
2.08
Feb 10, 2026
74.00
75.19
73.87
74.71
74.39
+0.67%
376,552
1.03
Feb 09, 2026
73.31
74.36
72.64
74.21
73.89
+0.70%
388,742
1.07
Feb 06, 2026
71.29
73.87
71.29
73.69
73.37
+3.67%
339,806
0.94
Feb 05, 2026
70.93
72.27
70.76
71.08
70.77
-0.49%
329,777
0.91
Feb 04, 2026
71.33
73.20
71.07
71.43
71.12
+0.22%
404,135
1.12
Feb 03, 2026
70.28
71.66
70.00
71.27
70.96
+2.11%
577,750
1.62
Feb 02, 2026
71.39
71.95
69.60
69.80
69.50
-1.92%
570,903
1.62
Jan 30, 2026
72.04
72.04
70.40
71.17
70.86
+1.04%
462,015
1.33
Jan 29, 2026
70.17
70.54
69.00
70.44
70.14
+2.03%
334,523
0.96
Jan 28, 2026
69.18
70.20
68.23
69.04
68.74
-0.06%
253,311
0.72
Jan 27, 2026
68.60
69.58
68.21
69.08
68.78
+0.49%
281,143
0.78
Jan 26, 2026
68.83
69.62
68.13
68.74
68.44
-0.15%
281,928
0.77
Jan 23, 2026
69.13
69.62
68.29
68.84
68.54
-0.73%
177,863
0.48
Jan 22, 2026
70.46
70.69
68.95
69.35
69.05
-1.41%
255,313
0.68
Jan 21, 2026
68.48
70.59
68.12
70.34
70.04
+4.01%
292,817
0.78
Jan 20, 2026
69.25
69.25
67.16
67.63
67.34
-2.48%
319,061
0.85
Jan 19, 2026
70.50
70.74
69.06
69.35
69.05
0.00%
0
0.00
Jan 16, 2026
70.50
70.74
69.06
69.35
69.05
-1.10%
298,462
0.79
Jan 15, 2026
70.22
70.98
69.39
70.12
69.82
+0.44%
397,947
1.06
Jan 14, 2026
69.69
69.93
68.43
69.81
69.51
+0.55%
425,821
1.14
Jan 13, 2026
69.16
69.96
68.69
69.43
69.13
+0.90%
578,475
1.57
Jan 12, 2026
68.91
70.03
68.34
68.81
68.51
-0.59%
428,586
1.16
Jan 09, 2026
68.57
69.32
67.54
69.22
68.92
+1.84%
423,486
1.14
Jan 08, 2026
65.64
68.14
65.64
67.97
67.68
+2.52%
358,468
0.96
Jan 07, 2026
67.16
67.52
65.38
66.30
66.01
-1.46%
405,614
1.09
Jan 06, 2026
65.45
67.42
64.74
67.28
66.99
+2.03%
424,640
1.15
Jan 05, 2026
65.05
66.33
64.95
65.94
65.66
+1.99%
439,380
1.20
Rows: