Education
About Us
Working with TipRanks
Follow Us
PHINIA Inc. (PHIN)
NYSE:PHIN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
70.50
70.74
69.06
69.35
69.35
-1.10%
298,462
0.76
Jan 15, 2026
70.22
70.98
69.39
70.12
70.12
+0.44%
397,947
1.02
Jan 14, 2026
69.69
69.93
68.43
69.81
69.81
+0.55%
425,821
1.08
Jan 13, 2026
69.16
69.96
68.69
69.43
69.43
+0.90%
578,475
1.48
Jan 12, 2026
68.91
70.03
68.34
68.81
68.81
-0.59%
428,586
1.10
Jan 09, 2026
68.57
69.32
67.54
69.22
69.22
+1.84%
423,486
1.09
Jan 08, 2026
65.64
68.14
65.64
67.97
67.97
+2.52%
358,468
0.93
Jan 07, 2026
67.16
67.52
65.38
66.30
66.30
-1.46%
405,614
1.06
Jan 06, 2026
65.45
67.42
64.74
67.28
67.28
+2.03%
424,640
1.11
Jan 05, 2026
65.05
66.33
64.95
65.94
65.94
+2.00%
439,380
1.16
Jan 02, 2026
62.82
64.65
62.43
64.65
64.65
+3.13%
374,990
0.99
Dec 31, 2025
63.38
63.84
62.31
62.69
62.69
-1.01%
282,688
0.75
Dec 30, 2025
61.69
63.68
61.53
63.33
63.33
+2.73%
497,115
1.31
Dec 29, 2025
61.48
61.71
60.93
61.65
61.65
+0.41%
302,884
0.80
Dec 26, 2025
61.32
61.77
61.04
61.40
61.40
+0.13%
268,418
0.71
Dec 24, 2025
61.08
61.49
60.84
61.32
61.32
+0.34%
123,113
0.32
Dec 23, 2025
61.00
61.86
61.00
61.11
61.11
+0.11%
379,450
1.00
Dec 22, 2025
60.79
61.75
59.20
61.04
61.04
+0.84%
372,457
0.98
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
Rows: