5 DAY PERFORMANCE
+3.52%
1 MONTH PERFORMANCE
+13.51%
3 MONTH PERFORMANCE
+37.08%
6 MONTH PERFORMANCE
+40.36%
YEAR-TO-DATE PERFORMANCE
+13.51%
1 YEAR PERFORMANCE
+39.83%
PHINIA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $72.04 | $71.17 (-1.21%) | $72.04 | $70.35 | 445.53 K | $2.75 B |
| 01/29/2026 | $70.17 | $70.44 (0.38%) | $70.54 | $69.00 | 334.52 K | $2.73 B |
| 01/28/2026 | $69.18 | $69.04 (-0.2%) | $70.20 | $68.22 | 253.31 K | $2.67 B |
| 01/27/2026 | $68.60 | $69.08 (0.7%) | $69.58 | $68.21 | 281.14 K | $2.67 B |
| 01/26/2026 | $68.83 | $68.74 (-0.13%) | $69.62 | $68.13 | 281.93 K | $2.66 B |
| 01/23/2026 | $69.13 | $68.84 (-0.42%) | $69.62 | $68.29 | 177.90 K | $2.66 B |
| 01/22/2026 | $70.46 | $69.35 (-1.58%) | $70.69 | $68.94 | 255.31 K | $2.68 B |
| 01/21/2026 | $68.48 | $70.34 (2.72%) | $70.59 | $68.12 | 292.82 K | $2.72 B |
| 01/20/2026 | $69.25 | $67.63 (-2.34%) | $69.25 | $67.16 | 319.10 K | $2.62 B |
| 01/16/2026 | $70.50 | $69.35 (-1.63%) | $70.74 | $69.06 | 298.50 K | $2.68 B |
| 01/15/2026 | $70.22 | $70.12 (-0.14%) | $70.97 | $69.39 | 397.95 K | $2.71 B |
| 01/14/2026 | $69.69 | $69.81 (0.17%) | $69.93 | $68.43 | 425.82 K | $2.70 B |
| 01/13/2026 | $69.16 | $69.43 (0.39%) | $69.96 | $68.69 | 578.48 K | $2.69 B |
| 01/12/2026 | $68.91 | $68.81 (-0.15%) | $70.03 | $68.34 | 428.60 K | $2.66 B |
| 01/09/2026 | $68.57 | $69.22 (0.95%) | $69.32 | $67.54 | 423.50 K | $2.68 B |
| 01/08/2026 | $65.64 | $67.97 (3.55%) | $68.14 | $65.64 | 358.50 K | $2.63 B |
| 01/07/2026 | $67.16 | $66.30 (-1.28%) | $67.52 | $65.38 | 405.61 K | $2.57 B |
| 01/06/2026 | $65.45 | $67.28 (2.8%) | $67.42 | $64.74 | 424.64 K | $2.60 B |
| 01/05/2026 | $65.05 | $65.94 (1.37%) | $66.33 | $64.95 | 439.40 K | $2.55 B |
| 01/02/2026 | $62.82 | $64.65 (2.91%) | $64.65 | $62.43 | 374.99 K | $2.50 B |
| 12/31/2025 | $63.38 | $62.69 (-1.09%) | $63.84 | $62.31 | 282.70 K | $2.43 B |
| 12/30/2025 | $61.69 | $63.33 (2.66%) | $63.68 | $61.53 | 497.12 K | $2.45 B |
| 12/29/2025 | $61.48 | $61.65 (0.28%) | $61.71 | $60.93 | 302.90 K | $2.39 B |
| 12/26/2025 | $61.32 | $61.40 (0.13%) | $61.77 | $61.04 | 268.42 K | $2.38 B |
| 12/24/2025 | $61.08 | $61.32 (0.39%) | $61.49 | $60.84 | 123.11 K | $2.37 B |
| 12/23/2025 | $61.00 | $61.11 (0.18%) | $61.86 | $61.00 | 379.50 K | $2.36 B |
| 12/22/2025 | $60.79 | $61.04 (0.41%) | $61.75 | $59.20 | 372.50 K | $2.36 B |
| 12/19/2025 | $59.76 | $60.53 (1.29%) | $61.25 | $59.54 | 1.48 M | $2.34 B |
| 12/18/2025 | $59.51 | $59.75 (0.4%) | $60.44 | $59.20 | 454.10 K | $2.31 B |
| 12/17/2025 | $58.25 | $59.32 (1.84%) | $59.33 | $58.09 | 455.93 K | $2.30 B |
| 12/16/2025 | $57.97 | $58.41 (0.76%) | $58.66 | $57.88 | 506.70 K | $2.26 B |
| 12/15/2025 | $57.53 | $57.78 (0.43%) | $57.92 | $56.43 | 383.11 K | $2.24 B |
| 12/12/2025 | $58.47 | $57.91 (-0.96%) | $58.47 | $57.58 | 352.40 K | $2.24 B |
| 12/11/2025 | $57.77 | $58.09 (0.55%) | $58.82 | $57.71 | 445.32 K | $2.25 B |
| 12/10/2025 | $55.62 | $57.72 (3.78%) | $57.90 | $55.47 | 426.70 K | $2.23 B |
| 12/09/2025 | $54.29 | $55.57 (2.36%) | $57.01 | $54.29 | 484.64 K | $2.15 B |
| 12/08/2025 | $54.50 | $54.12 (-0.7%) | $54.93 | $53.77 | 300.10 K | $2.09 B |
| 12/05/2025 | $54.26 | $54.41 (0.28%) | $54.97 | $54.08 | 294.53 K | $2.11 B |
| 12/04/2025 | $54.78 | $54.28 (-0.91%) | $54.96 | $53.80 | 266.50 K | $2.10 B |
| 12/03/2025 | $54.42 | $54.52 (0.18%) | $55.16 | $54.07 | 262.60 K | $2.11 B |
| 12/02/2025 | $54.76 | $54.33 (-0.79%) | $54.76 | $53.71 | 302.10 K | $2.10 B |
| 12/01/2025 | $52.81 | $54.46 (3.12%) | $54.71 | $52.81 | 290.50 K | $2.11 B |
| 11/28/2025 | $54.88 | $54.09 (-1.44%) | $54.88 | $53.92 | 149.34 K | $2.09 B |
| 11/26/2025 | $54.42 | $54.22 (-0.37%) | $55.34 | $54.21 | 431.80 K | $2.10 B |
| 11/25/2025 | $53.81 | $54.91 (2.04%) | $55.13 | $53.81 | 414.60 K | $2.13 B |
| 11/24/2025 | $52.97 | $53.72 (1.42%) | $53.94 | $52.63 | 345.03 K | $2.08 B |
| 11/21/2025 | $52.05 | $53.44 (2.67%) | $53.61 | $52.00 | 499.00 K | $2.07 B |
| 11/20/2025 | $53.28 | $51.54 (-3.27%) | $53.98 | $51.38 | 381.44 K | $1.99 B |
| 11/19/2025 | $52.73 | $53.06 (0.63%) | $53.09 | $52.08 | 410.36 K | $2.05 B |
| 11/18/2025 | $51.97 | $52.53 (1.08%) | $52.85 | $51.41 | 464.10 K | $2.03 B |
| 11/17/2025 | $53.92 | $52.48 (-2.67%) | $54.50 | $52.23 | 427.30 K | $2.03 B |
| 11/14/2025 | $54.57 | $54.25 (-0.59%) | $54.60 | $53.45 | 341.80 K | $2.10 B |
| 11/13/2025 | $54.94 | $54.67 (-0.49%) | $55.37 | $54.40 | 399.30 K | $2.12 B |
| 11/12/2025 | $54.09 | $54.95 (1.59%) | $55.40 | $53.98 | 326.20 K | $2.13 B |
| 11/11/2025 | $54.00 | $54.04 (0.07%) | $54.64 | $53.76 | 206.30 K | $2.09 B |
| 11/10/2025 | $53.64 | $53.92 (0.52%) | $54.40 | $53.32 | 240.82 K | $2.09 B |
| 11/07/2025 | $53.05 | $53.38 (0.62%) | $53.98 | $52.86 | 350.00 K | $2.07 B |
| 11/06/2025 | $53.31 | $52.74 (-1.07%) | $53.52 | $52.61 | 326.91 K | $2.04 B |
| 11/05/2025 | $52.17 | $53.48 (2.51%) | $53.48 | $52.17 | 292.53 K | $2.07 B |
| 11/04/2025 | $52.31 | $52.26 (-0.1%) | $52.50 | $51.78 | 232.10 K | $2.02 B |
| 11/03/2025 | $53.11 | $52.69 (-0.79%) | $53.85 | $52.23 | 447.94 K | $2.04 B |
| 10/31/2025 | $51.89 | $51.91 (0.04%) | $52.17 | $51.28 | 499.60 K | $2.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
