PHINIA Inc. (PHIN)
NYSE:PHIN
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 19, 2026
62.50
63.93
62.33
63.49
63.49
+0.22%
269,126
0.69
Mar 18, 2026
63.76
64.36
63.02
63.35
63.35
-1.11%
353,124
0.87
Mar 17, 2026
64.79
65.25
63.59
64.06
64.06
+0.08%
213,895
0.52
Mar 16, 2026
63.82
64.55
63.47
64.01
64.01
+1.55%
264,594
0.64
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
Rows: