5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
-3.40%
3 MONTH PERFORMANCE
-3.36%
6 MONTH PERFORMANCE
-10.29%
YEAR-TO-DATE PERFORMANCE
-11.52%
1 YEAR PERFORMANCE
+4.10%
PHINIA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $42.14 | $42.62 (1.14%) | $42.95 | $42.10 | 516.50 K | $1.73 B |
| 06/17/2025 | $42.53 | $42.15 (-0.89%) | $43.47 | $41.97 | 611.10 K | $1.72 B |
| 06/16/2025 | $42.54 | $42.80 (0.61%) | $42.95 | $41.62 | 574.30 K | $1.74 B |
| 06/13/2025 | $42.82 | $42.07 (-1.75%) | $42.97 | $41.98 | 462.10 K | $1.71 B |
| 06/12/2025 | $43.54 | $43.79 (0.57%) | $44.06 | $43.15 | 263.40 K | $1.78 B |
| 06/11/2025 | $44.09 | $44.08 (-0.02%) | $44.80 | $43.47 | 462.40 K | $1.79 B |
| 06/10/2025 | $43.89 | $44.05 (0.36%) | $44.66 | $43.60 | 361.31 K | $1.79 B |
| 06/09/2025 | $42.88 | $43.38 (1.17%) | $43.93 | $42.83 | 396.05 K | $1.77 B |
| 06/06/2025 | $43.19 | $42.73 (-1.07%) | $43.40 | $42.61 | 350.81 K | $1.74 B |
| 06/05/2025 | $41.56 | $42.48 (2.21%) | $42.49 | $41.28 | 638.32 K | $1.73 B |
| 06/04/2025 | $42.94 | $41.55 (-3.24%) | $43.05 | $41.49 | 577.91 K | $1.69 B |
| 06/03/2025 | $42.44 | $42.98 (1.27%) | $43.22 | $42.44 | 350.60 K | $1.75 B |
| 06/02/2025 | $43.10 | $42.60 (-1.16%) | $43.28 | $42.48 | 379.61 K | $1.73 B |
| 05/30/2025 | $43.24 | $43.40 (0.37%) | $44.00 | $43.18 | 630.71 K | $1.77 B |
| 05/29/2025 | $44.25 | $43.76 (-1.11%) | $44.25 | $43.30 | 435.60 K | $1.78 B |
| 05/28/2025 | $44.26 | $43.89 (-0.84%) | $44.41 | $43.73 | 352.10 K | $1.79 B |
| 05/27/2025 | $43.63 | $44.18 (1.26%) | $44.80 | $43.00 | 680.52 K | $1.80 B |
| 05/23/2025 | $41.83 | $42.83 (2.39%) | $42.97 | $41.83 | 373.05 K | $1.74 B |
| 05/22/2025 | $42.26 | $42.85 (1.4%) | $43.14 | $42.20 | 390.10 K | $1.74 B |
| 05/21/2025 | $43.14 | $42.44 (-1.62%) | $43.72 | $42.40 | 411.40 K | $1.73 B |
| 05/20/2025 | $43.74 | $44.00 (0.59%) | $44.46 | $43.71 | 415.45 K | $1.79 B |
| 05/19/2025 | $43.50 | $44.12 (1.43%) | $44.24 | $43.25 | 364.12 K | $1.80 B |
| 05/16/2025 | $44.53 | $44.20 (-0.74%) | $44.66 | $43.85 | 309.03 K | $1.80 B |
| 05/15/2025 | $45.14 | $44.42 (-1.6%) | $45.14 | $43.97 | 274.20 K | $1.81 B |
| 05/14/2025 | $44.56 | $44.32 (-0.54%) | $44.99 | $43.83 | 449.10 K | $1.80 B |
| 05/13/2025 | $43.78 | $44.80 (2.33%) | $45.04 | $43.61 | 365.90 K | $1.82 B |
| 05/12/2025 | $44.20 | $43.42 (-1.76%) | $44.66 | $43.26 | 529.40 K | $1.77 B |
| 05/09/2025 | $41.78 | $41.72 (-0.14%) | $42.92 | $41.41 | 413.60 K | $1.70 B |
| 05/08/2025 | $41.48 | $41.95 (1.13%) | $42.57 | $40.88 | 364.54 K | $1.71 B |
| 05/07/2025 | $41.77 | $40.91 (-2.06%) | $41.82 | $40.36 | 468.90 K | $1.67 B |
| 05/06/2025 | $41.43 | $41.38 (-0.12%) | $42.67 | $41.08 | 380.50 K | $1.68 B |
| 05/05/2025 | $40.93 | $41.94 (2.47%) | $42.43 | $40.93 | 321.70 K | $1.71 B |
| 05/02/2025 | $42.62 | $41.90 (-1.69%) | $42.97 | $41.63 | 721.50 K | $1.71 B |
| 05/01/2025 | $40.09 | $40.43 (0.85%) | $41.14 | $39.29 | 339.83 K | $1.65 B |
| 04/30/2025 | $39.86 | $40.15 (0.73%) | $40.25 | $38.78 | 526.83 K | $1.63 B |
| 04/29/2025 | $40.41 | $40.97 (1.39%) | $41.41 | $40.11 | 372.93 K | $1.67 B |
| 04/28/2025 | $40.98 | $40.81 (-0.41%) | $41.94 | $40.35 | 406.42 K | $1.66 B |
| 04/25/2025 | $39.49 | $40.81 (3.34%) | $42.31 | $38.44 | 873.20 K | $1.66 B |
| 04/24/2025 | $43.09 | $44.01 (2.14%) | $44.16 | $42.86 | 410.34 K | $1.79 B |
| 04/23/2025 | $43.29 | $42.65 (-1.48%) | $44.03 | $42.33 | 584.11 K | $1.74 B |
| 04/22/2025 | $41.49 | $41.93 (1.06%) | $42.06 | $40.71 | 348.91 K | $1.71 B |
| 04/21/2025 | $40.74 | $40.67 (-0.17%) | $40.97 | $40.01 | 325.10 K | $1.66 B |
| 04/17/2025 | $40.84 | $41.20 (0.88%) | $41.90 | $40.58 | 498.70 K | $1.72 B |
| 04/16/2025 | $38.99 | $40.87 (4.82%) | $41.17 | $38.99 | 847.40 K | $1.70 B |
| 04/15/2025 | $38.70 | $39.46 (1.96%) | $39.72 | $38.35 | 520.50 K | $1.64 B |
| 04/14/2025 | $39.25 | $38.66 (-1.5%) | $39.25 | $37.38 | 434.40 K | $1.61 B |
| 04/11/2025 | $37.80 | $38.47 (1.77%) | $38.80 | $37.03 | 576.70 K | $1.60 B |
| 04/10/2025 | $39.90 | $38.00 (-4.76%) | $39.90 | $37.20 | 499.90 K | $1.58 B |
| 04/09/2025 | $37.47 | $40.88 (9.1%) | $42.67 | $37.33 | 932.90 K | $1.70 B |
| 04/08/2025 | $39.64 | $37.64 (-5.05%) | $40.26 | $36.95 | 634.37 K | $1.57 B |
| 04/07/2025 | $36.92 | $38.48 (4.23%) | $40.36 | $36.59 | 791.84 K | $1.60 B |
| 04/04/2025 | $37.82 | $38.02 (0.53%) | $38.57 | $36.25 | 592.50 K | $1.58 B |
| 04/03/2025 | $40.88 | $39.69 (-2.91%) | $42.51 | $39.69 | 657.43 K | $1.65 B |
| 04/02/2025 | $42.27 | $43.94 (3.95%) | $44.02 | $42.27 | 365.80 K | $1.83 B |
| 04/01/2025 | $42.29 | $42.92 (1.49%) | $43.36 | $42.18 | 366.00 K | $1.79 B |
| 03/31/2025 | $42.32 | $42.43 (0.26%) | $42.93 | $41.56 | 493.04 K | $1.77 B |
| 03/28/2025 | $44.50 | $43.10 (-3.15%) | $44.94 | $42.97 | 331.03 K | $1.79 B |
| 03/27/2025 | $45.43 | $44.26 (-2.58%) | $45.44 | $43.95 | 540.70 K | $1.84 B |
| 03/26/2025 | $45.50 | $45.77 (0.59%) | $46.35 | $45.50 | 434.00 K | $1.91 B |
| 03/25/2025 | $44.78 | $45.42 (1.43%) | $45.89 | $44.78 | 436.04 K | $1.89 B |
| 03/24/2025 | $45.41 | $45.19 (-0.48%) | $46.21 | $44.92 | 443.22 K | $1.88 B |
| 03/21/2025 | $43.53 | $44.51 (2.25%) | $44.88 | $43.26 | 3.24 M | $1.85 B |
| 03/20/2025 | $43.44 | $44.17 (1.68%) | $44.71 | $43.44 | 556.90 K | $1.84 B |
| 03/19/2025 | $43.06 | $44.10 (2.42%) | $44.29 | $42.96 | 541.94 K | $1.84 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.
