5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
-8.82%
3 MONTH PERFORMANCE
-18.71%
6 MONTH PERFORMANCE
-15.68%
YEAR-TO-DATE PERFORMANCE
-20.20%
1 YEAR PERFORMANCE
+2.62%
PHINIA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $37.80 | $38.47 (1.77%) | $38.80 | $37.03 | 576,151 | $1.60 B |
| 04/10/2025 | $39.90 | $38.00 (-4.76%) | $39.90 | $37.20 | 499,900 | $1.58 B |
| 04/09/2025 | $37.47 | $40.88 (9.1%) | $42.67 | $37.33 | 932,900 | $1.70 B |
| 04/08/2025 | $39.64 | $37.64 (-5.05%) | $40.26 | $36.95 | 634,372 | $1.57 B |
| 04/07/2025 | $36.92 | $38.48 (4.23%) | $40.36 | $36.59 | 791,836 | $1.60 B |
| 04/04/2025 | $37.82 | $38.02 (0.53%) | $38.57 | $36.25 | 592,500 | $1.58 B |
| 04/03/2025 | $40.88 | $39.69 (-2.91%) | $42.51 | $39.69 | 657,433 | $1.65 B |
| 04/02/2025 | $42.27 | $43.94 (3.95%) | $44.02 | $42.27 | 365,800 | $1.83 B |
| 04/01/2025 | $42.29 | $42.92 (1.49%) | $43.36 | $42.18 | 366,000 | $1.79 B |
| 03/31/2025 | $42.32 | $42.43 (0.26%) | $42.93 | $41.56 | 493,035 | $1.77 B |
| 03/28/2025 | $44.50 | $43.10 (-3.15%) | $44.94 | $42.97 | 331,028 | $1.79 B |
| 03/27/2025 | $45.43 | $44.26 (-2.58%) | $45.44 | $43.95 | 540,700 | $1.84 B |
| 03/26/2025 | $45.50 | $45.77 (0.59%) | $46.35 | $45.50 | 434,000 | $1.91 B |
| 03/25/2025 | $44.78 | $45.42 (1.43%) | $45.89 | $44.78 | 436,035 | $1.89 B |
| 03/24/2025 | $45.41 | $45.19 (-0.48%) | $46.21 | $44.92 | 443,216 | $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 | 556,900 | $1.84 B |
| 03/19/2025 | $43.06 | $44.10 (2.42%) | $44.29 | $42.96 | 541,944 | $1.84 B |
| 03/18/2025 | $42.86 | $43.13 (0.63%) | $43.82 | $42.42 | 532,200 | $1.80 B |
| 03/17/2025 | $42.45 | $42.58 (0.31%) | $42.68 | $41.45 | 906,800 | $1.77 B |
| 03/14/2025 | $41.33 | $42.88 (3.75%) | $43.01 | $41.00 | 671,434 | $1.79 B |
| 03/13/2025 | $42.12 | $40.70 (-3.37%) | $42.37 | $40.36 | 786,500 | $1.69 B |
| 03/12/2025 | $43.02 | $42.16 (-2%) | $43.81 | $41.67 | 500,232 | $1.76 B |
| 03/11/2025 | $41.03 | $42.28 (3.05%) | $43.20 | $40.85 | 1.09 M | $1.76 B |
| 03/10/2025 | $42.62 | $40.91 (-4.01%) | $43.44 | $40.37 | 1.81 M | $1.70 B |
| 03/07/2025 | $43.86 | $43.18 (-1.55%) | $45.46 | $43.09 | 1.58 M | $1.80 B |
| 03/06/2025 | $45.58 | $44.02 (-3.42%) | $45.83 | $43.63 | 898,200 | $1.83 B |
| 03/05/2025 | $45.82 | $46.20 (0.83%) | $46.84 | $45.52 | 519,100 | $1.92 B |
| 03/04/2025 | $46.34 | $45.52 (-1.77%) | $46.47 | $45.04 | 580,800 | $1.90 B |
| 03/03/2025 | $49.41 | $47.32 (-4.23%) | $49.85 | $46.90 | 576,501 | $1.97 B |
| 02/28/2025 | $48.96 | $49.31 (0.71%) | $49.92 | $48.50 | 663,900 | $2.05 B |
| 02/27/2025 | $49.93 | $49.30 (-1.26%) | $50.72 | $49.18 | 346,300 | $2.05 B |
| 02/26/2025 | $50.30 | $50.13 (-0.34%) | $51.49 | $49.64 | 460,700 | $2.09 B |
| 02/25/2025 | $50.90 | $49.97 (-1.83%) | $51.27 | $49.67 | 492,168 | $2.08 B |
| 02/24/2025 | $50.91 | $50.71 (-0.39%) | $51.54 | $50.53 | 404,542 | $2.11 B |
| 02/21/2025 | $53.43 | $50.66 (-5.18%) | $53.68 | $50.44 | 445,910 | $2.11 B |
| 02/20/2025 | $53.32 | $53.14 (-0.34%) | $53.71 | $52.41 | 365,700 | $2.21 B |
| 02/19/2025 | $52.02 | $53.30 (2.46%) | $54.51 | $51.97 | 735,300 | $2.22 B |
| 02/18/2025 | $51.86 | $53.10 (2.39%) | $53.49 | $51.11 | 984,100 | $2.21 B |
| 02/14/2025 | $49.17 | $51.74 (5.23%) | $51.99 | $48.94 | 653,334 | $2.15 B |
| 02/13/2025 | $51.15 | $49.20 (-3.81%) | $53.56 | $48.64 | 833,821 | $2.05 B |
| 02/12/2025 | $49.26 | $49.02 (-0.49%) | $49.45 | $48.47 | 648,389 | $2.04 B |
| 02/11/2025 | $48.75 | $49.53 (1.6%) | $50.14 | $48.60 | 348,700 | $2.06 B |
| 02/10/2025 | $49.99 | $49.29 (-1.4%) | $50.20 | $48.90 | 410,419 | $2.12 B |
| 02/07/2025 | $50.71 | $49.93 (-1.54%) | $50.83 | $49.35 | 326,161 | $2.15 B |
| 02/06/2025 | $51.62 | $50.36 (-2.44%) | $52.50 | $49.53 | 585,363 | $2.17 B |
| 02/05/2025 | $50.39 | $51.45 (2.1%) | $51.73 | $49.79 | 386,545 | $2.22 B |
| 02/04/2025 | $48.54 | $50.12 (3.26%) | $50.31 | $48.51 | 312,780 | $2.16 B |
| 02/03/2025 | $49.20 | $48.98 (-0.45%) | $50.25 | $48.07 | 541,021 | $2.11 B |
| 01/31/2025 | $51.18 | $50.89 (-0.57%) | $51.69 | $50.17 | 372,400 | $2.19 B |
| 01/30/2025 | $50.90 | $51.61 (1.39%) | $51.93 | $50.54 | 310,500 | $2.22 B |
| 01/29/2025 | $50.20 | $49.97 (-0.46%) | $50.53 | $49.62 | 218,200 | $2.15 B |
| 01/28/2025 | $50.24 | $50.27 (0.06%) | $50.81 | $49.66 | 279,134 | $2.17 B |
| 01/27/2025 | $50.76 | $50.16 (-1.18%) | $51.18 | $49.97 | 376,708 | $2.16 B |
| 01/24/2025 | $50.38 | $50.70 (0.64%) | $51.24 | $50.02 | 358,700 | $2.19 B |
| 01/23/2025 | $50.75 | $50.31 (-0.87%) | $51.46 | $49.88 | 463,144 | $2.17 B |
| 01/22/2025 | $51.17 | $50.98 (-0.37%) | $51.93 | $50.84 | 429,800 | $2.20 B |
| 01/21/2025 | $51.81 | $50.84 (-1.87%) | $52.04 | $50.30 | 412,659 | $2.19 B |
| 01/17/2025 | $51.78 | $51.41 (-0.71%) | $52.44 | $51.34 | 319,800 | $2.22 B |
| 01/16/2025 | $51.62 | $51.23 (-0.76%) | $51.96 | $51.07 | 350,510 | $2.21 B |
| 01/15/2025 | $51.33 | $51.98 (1.27%) | $52.42 | $51.00 | 405,700 | $2.24 B |
| 01/14/2025 | $48.62 | $49.85 (2.53%) | $49.98 | $48.62 | 429,735 | $2.15 B |
| 01/13/2025 | $46.83 | $48.36 (3.27%) | $48.59 | $46.74 | 338,423 | $2.08 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.
