Education
About Us
Working with TipRanks
Follow Us
PHINIA Inc. (PHIN)
:PHIN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
59.76
61.25
59.54
60.53
60.53
+1.31%
1,482,150
4.12
Dec 18, 2025
59.51
60.44
59.20
59.75
59.75
+0.72%
454,080
1.18
Dec 17, 2025
58.25
59.33
58.09
59.32
59.32
+1.56%
455,931
1.18
Dec 16, 2025
57.97
58.66
57.88
58.41
58.41
+1.09%
506,695
1.32
Dec 15, 2025
57.53
57.92
56.43
57.78
57.78
-0.22%
383,105
0.99
Dec 12, 2025
58.47
58.47
57.58
57.91
57.91
-0.31%
352,369
0.90
Dec 11, 2025
57.77
58.82
57.71
58.09
58.09
+0.64%
445,321
1.15
Dec 10, 2025
55.62
57.90
55.47
57.72
57.72
+3.87%
426,696
1.11
Dec 09, 2025
54.29
57.01
54.29
55.57
55.57
+2.68%
484,637
1.26
Dec 08, 2025
54.50
54.93
53.77
54.12
54.12
-0.53%
300,083
0.78
Dec 05, 2025
54.26
54.97
54.08
54.41
54.41
+0.24%
294,527
0.76
Dec 04, 2025
54.78
54.96
53.80
54.28
54.28
-0.44%
266,498
0.69
Dec 03, 2025
54.42
55.16
54.07
54.52
54.52
+0.35%
262,569
0.67
Dec 02, 2025
54.76
54.76
53.71
54.33
54.33
-0.24%
302,099
0.77
Dec 01, 2025
52.81
54.71
52.81
54.46
54.46
+0.68%
290,473
0.74
Nov 28, 2025
54.88
54.88
53.92
54.09
54.09
-0.24%
149,338
0.37
Nov 26, 2025
54.42
55.34
54.21
54.22
54.22
-1.26%
431,763
1.09
Nov 25, 2025
53.81
55.13
53.81
54.91
54.91
+2.22%
414,597
1.05
Nov 24, 2025
52.97
53.94
52.63
53.72
53.72
+1.03%
345,029
0.87
Nov 21, 2025
52.05
53.61
52.00
53.44
53.17
+4.21%
498,977
1.25
Nov 20, 2025
53.28
53.98
51.38
51.54
51.28
-2.37%
381,439
0.95
Nov 19, 2025
52.73
53.09
52.08
53.06
52.79
+1.52%
410,358
1.03
Nov 18, 2025
51.97
52.85
51.41
52.53
52.26
+0.61%
464,099
1.16
Nov 17, 2025
53.92
54.50
52.23
52.48
52.21
-2.77%
427,269
1.07
Nov 14, 2025
54.57
54.60
53.45
54.25
53.98
-0.26%
341,772
0.86
Nov 13, 2025
54.94
55.37
54.40
54.67
54.39
>-0.01%
399,303
1.00
Nov 12, 2025
54.09
55.40
53.98
54.95
54.67
+2.20%
326,194
0.82
Nov 11, 2025
54.00
54.64
53.76
54.04
53.77
+0.73%
206,304
0.51
Nov 10, 2025
53.64
54.40
53.32
53.92
53.65
+1.53%
240,817
0.60
Nov 07, 2025
53.05
53.98
52.86
53.38
53.11
+1.73%
349,954
0.87
Nov 06, 2025
53.31
53.52
52.61
52.74
52.47
-0.88%
326,906
0.81
Nov 05, 2025
52.17
53.48
52.17
53.48
53.21
+2.86%
292,527
0.72
Nov 04, 2025
52.31
52.50
51.78
52.26
52.00
-0.31%
232,100
0.57
Nov 03, 2025
53.11
53.85
52.23
52.69
52.42
+2.02%
447,937
1.10
Oct 31, 2025
51.89
52.17
51.28
51.91
51.65
+0.53%
499,588
1.23
Oct 30, 2025
51.83
52.78
51.54
51.90
51.64
+0.28%
602,512
1.49
Oct 29, 2025
53.10
53.54
51.93
52.02
51.76
-3.00%
664,988
1.66
Oct 28, 2025
54.35
55.52
52.65
53.90
53.63
-1.41%
482,898
1.20
Oct 27, 2025
53.75
55.82
53.75
54.95
54.67
+0.97%
611,055
1.52
Oct 24, 2025
54.83
55.30
54.50
54.70
54.42
+1.17%
351,168
0.87
Oct 23, 2025
54.96
55.25
54.29
54.34
54.06
+0.21%
284,893
0.69
Oct 22, 2025
54.23
55.18
53.80
54.50
54.22
+1.03%
262,325
0.62
Oct 21, 2025
53.04
54.64
52.68
54.22
53.95
+2.63%
205,369
0.48
Oct 20, 2025
53.27
53.62
52.90
53.10
52.83
+0.60%
208,552
0.48
Oct 17, 2025
53.07
53.69
52.73
53.05
52.78
-0.11%
255,089
0.59
Oct 16, 2025
52.87
53.45
52.54
53.38
53.11
+1.13%
373,551
0.86
Oct 15, 2025
53.29
53.71
52.89
53.05
52.78
+0.91%
367,331
0.85
Oct 14, 2025
51.05
52.85
50.80
52.84
52.57
+3.22%
603,057
1.40
Oct 13, 2025
52.11
52.50
51.14
51.45
51.19
-0.13%
414,908
0.96
Oct 10, 2025
52.79
53.16
51.49
51.78
51.52
-1.10%
368,031
0.85
Rows: