PHINIA Inc. (PHIN) Charts

$42.49

$0.94 (2.26%)
Last update: 04:00 PM EST
Day's range
$41.28
Day's range
$42.49

5 DAY PERFORMANCE

-2.10%

1 MONTH PERFORMANCE

+2.68%

3 MONTH PERFORMANCE

-3.48%

6 MONTH PERFORMANCE

-20.45%

YEAR-TO-DATE PERFORMANCE

-11.79%

1 YEAR PERFORMANCE

-0.77%

PHINIA Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
03/18/2025 $42.86 $43.13 (0.63%) $43.82 $42.42 532.20 K $1.80 B
03/17/2025 $42.45 $42.58 (0.31%) $42.68 $41.45 906.80 K $1.77 B
03/14/2025 $41.33 $42.88 (3.75%) $43.01 $41.00 671.43 K $1.79 B
03/13/2025 $42.12 $40.70 (-3.37%) $42.37 $40.36 786.50 K $1.69 B
03/12/2025 $43.02 $42.16 (-2%) $43.81 $41.67 500.23 K $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 $43.63 898.20 K $1.83 B