NYSE : PHIN
PHINIA Inc. — Price history
Consumer Discretionary · Auto Parts · United States
Last price 62.92 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PHINIA Inc. (PHIN) closed at 68.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 64.3 | 68.99 | 64 | 68.9 | 114,086 | +9.50% |
| 2026-10-30 | 61.7 | 62.93 | 61.1 | 62.92 | 430,847 | +3.05% |
| 2026-10-29 | 60.16 | 63.97 | 59.733 | 61.06 | 564,719 | +5.86% |
| 2026-10-28 | 57.56 | 57.785 | 56.285 | 57.68 | 516,933 | -0.26% |
| 2026-10-27 | 57.94 | 58.21 | 56.9 | 57.83 | 451,445 | +1.17% |
| 2026-10-26 | 57.74 | 58.35 | 56.88 | 57.16 | 283,550 | -0.28% |
| 2026-10-23 | 56.27 | 57.385 | 55.375 | 57.32 | 338,996 | +0.32% |
| 2026-10-22 | 56.68 | 57.355 | 56.39 | 57.14 | 258,224 | -0.05% |
| 2026-10-21 | 58.49 | 58.49 | 56.79 | 57.17 | 236,895 | -1.62% |
| 2026-10-20 | 57.13 | 58.48 | 56.625 | 58.11 | 294,835 | +2.41% |
| 2026-10-19 | 58.08 | 58.25 | 56.67 | 56.74 | 217,322 | -2.00% |
| 2026-10-16 | 58.16 | 58.86 | 57.39 | 57.9 | 328,070 | +0.26% |
| 2026-10-15 | 56.26 | 57.84 | 56.26 | 57.75 | 595,202 | +3.42% |
| 2026-10-14 | 55.91 | 56.665 | 55 | 55.84 | 651,688 | -1.24% |
| 2026-10-13 | 56.89 | 57.2 | 56.09 | 56.54 | 379,868 | +0.19% |
| 2026-10-12 | 57.38 | 57.49 | 56.4 | 56.43 | 303,543 | -2.42% |
| 2026-10-09 | 58.64 | 59.16 | 57.5 | 57.83 | 277,649 | -1.08% |
| 2026-10-08 | 57.62 | 58.82 | 57.62 | 58.46 | 451,545 | -0.02% |
| 2026-10-07 | 59.57 | 59.93 | 57.715 | 58.47 | 504,120 | -3.77% |
| 2026-10-06 | 60.81 | 60.895 | 60.3 | 60.76 | 323,238 | +0.96% |
| 2026-10-05 | 59.61 | 60.61 | 59.015 | 60.18 | 455,535 | +0.67% |
| 2026-10-02 | 61.05 | 61.27 | 59.46 | 59.78 | 405,358 | -0.42% |
| 2026-10-01 | 59.53 | 60.04 | 58.07 | 60.03 | 528,234 | +1.01% |
| 2026-09-30 | 60.97 | 60.97 | 59.27 | 59.43 | 631,784 | -1.64% |
| 2026-09-29 | 60.89 | 61.16 | 60.195 | 60.42 | 501,362 | -0.53% |
| 2026-09-28 | 61.86 | 62.185 | 60.35 | 60.74 | 334,639 | -2.10% |
| 2026-09-25 | 59.94 | 62.075 | 59.765 | 62.04 | 343,519 | +3.50% |
| 2026-09-24 | 60.53 | 60.56 | 59 | 59.94 | 419,151 | -0.75% |
| 2026-09-23 | 59.98 | 60.85 | 58.79 | 60.39 | 296,058 | -0.25% |
| 2026-09-22 | 61.45 | 61.98 | 60.44 | 60.54 | 319,284 | +0.33% |
| 2026-09-21 | 62.29 | 62.3 | 60.24 | 60.34 | 296,179 | -1.76% |
| 2026-09-18 | 61.67 | 61.68 | 60.205 | 61.42 | 1,426,609 | -0.94% |
| 2026-09-17 | 62.24 | 62.69 | 61.19 | 62 | 424,441 | +1.39% |
| 2026-09-16 | 61.5 | 62.43 | 60.22 | 61.15 | 439,749 | -0.57% |
| 2026-09-15 | 63.19 | 63.65 | 60.83 | 61.5 | 527,925 | -2.09% |
| 2026-09-14 | 65.44 | 65.645 | 62.66 | 62.81 | 396,359 | -5.18% |
| 2026-09-11 | 67 | 67.21 | 65.895 | 66.24 | 216,458 | +0.35% |
| 2026-09-10 | 66.21 | 67 | 65.47 | 66.01 | 318,073 | -1.02% |
| 2026-09-09 | 67.6 | 68.051 | 66.4 | 66.69 | 253,834 | -1.81% |
| 2026-09-08 | 68.14 | 68.425 | 66.914 | 67.92 | 239,288 | -1.62% |
| 2026-09-04 | 68.06 | 69.245 | 67.035 | 69.04 | 219,470 | +1.35% |
| 2026-09-03 | 68.75 | 68.75 | 67.02 | 68.42 | 259,467 | +0.88% |
| 2026-09-02 | 66.97 | 68.68 | 66.88 | 67.82 | 244,930 | +1.50% |
| 2026-09-01 | 67.8 | 68.62 | 66.48 | 66.82 | 331,241 | -2.37% |
| 2026-08-31 | 69.07 | 69.35 | 67.98 | 68.44 | 278,410 | -0.31% |
| 2026-08-28 | 68.86 | 69.475 | 67.57 | 68.65 | 348,037 | +0.85% |
| 2026-08-27 | 69.83 | 69.83 | 67.58 | 68.07 | 347,170 | -2.81% |
| 2026-08-26 | 71.17 | 71.9 | 69.23 | 70.04 | 268,008 | -1.24% |
| 2026-08-25 | 71.76 | 71.78 | 70.6 | 70.92 | 220,630 | -0.44% |
| 2026-08-24 | 72.75 | 72.75 | 71.12 | 71.23 | 269,414 | -2.09% |
| 2026-08-21 | 72.31 | 73.16 | 71.815 | 72.75 | 280,610 | +1.56% |
| 2026-08-20 | 72.44 | 72.44 | 71.192 | 71.63 | 299,029 | -2.29% |
| 2026-08-19 | 74.22 | 74.35 | 73.005 | 73.31 | 313,242 | -0.53% |
| 2026-08-18 | 74.35 | 74.68 | 73.23 | 73.7 | 255,917 | -1.21% |
| 2026-08-17 | 74.18 | 74.99 | 73.842 | 74.6 | 283,278 | +0.15% |
| 2026-08-14 | 74.01 | 75.43 | 73.5 | 74.49 | 464,895 | +1.04% |
| 2026-08-13 | 74.55 | 74.56 | 73.18 | 73.72 | 431,220 | -0.41% |
| 2026-08-12 | 75.48 | 75.48 | 73.94 | 74.02 | 381,345 | -1.20% |
| 2026-08-11 | 74.19 | 75.88 | 74.19 | 74.92 | 361,860 | +1.50% |
| 2026-08-10 | 74.7 | 75.015 | 73.48 | 73.81 | 276,725 | -1.47% |
| 2026-08-07 | 74.84 | 76.33 | 74.7 | 74.91 | 293,641 | +0.03% |
| 2026-08-06 | 76.54 | 77.295 | 74.89 | 74.89 | 284,436 | -2.12% |
| 2026-08-05 | 79.74 | 80.91 | 76.39 | 76.51 | 356,371 | -4.27% |
| 2026-08-04 | 78.16 | 80.215 | 77.79 | 79.92 | 465,532 | +2.40% |
| 2026-08-03 | 73.6 | 78.64 | 73.6 | 78.05 | 595,997 | +6.06% |
| 2026-07-31 | 72.06 | 75.46 | 71.11 | 73.59 | 586,855 | +0.73% |
| 2026-07-30 | 77.9 | 77.9 | 68 | 73.06 | 1,002,209 | -11.04% |
| 2026-07-29 | 80.88 | 82.62 | 79.99 | 82.13 | 523,636 | +2.02% |
| 2026-07-28 | 79.13 | 80.92 | 78.25 | 80.5 | 382,178 | +2.53% |
| 2026-07-27 | 78.67 | 79.085 | 76.5 | 78.51 | 240,113 | +0.15% |
| 2026-07-24 | 79.36 | 79.92 | 77.89 | 78.39 | 153,382 | +0.01% |
| 2026-07-23 | 77.96 | 79.1 | 77.17 | 78.38 | 299,432 | -1.71% |
| 2026-07-22 | 78.8 | 80.93 | 78.66 | 79.74 | 238,387 | +0.75% |
| 2026-07-21 | 77.99 | 80.625 | 77.632 | 79.15 | 305,187 | +2.54% |
| 2026-07-20 | 79.97 | 79.97 | 76.825 | 77.19 | 227,135 | -3.68% |
| 2026-07-17 | 79.27 | 81.21 | 76.52 | 80.14 | 194,058 | -1.10% |
| 2026-07-16 | 79.49 | 81.613 | 79.41 | 81.03 | 227,444 | +1.89% |
| 2026-07-15 | 78.3 | 80.02 | 78.11 | 79.53 | 269,683 | +1.64% |
| 2026-07-14 | 78.33 | 78.45 | 77 | 78.25 | 189,983 | +1.39% |
| 2026-07-13 | 77.34 | 78.315 | 76.98 | 77.18 | 236,979 | -1.23% |
| 2026-07-10 | 78.15 | 79.35 | 78.11 | 78.14 | 241,580 | -0.70% |
| 2026-07-09 | 77.9 | 79.285 | 76.64 | 78.69 | 180,449 | +2.30% |
| 2026-07-08 | 77.49 | 78.15 | 75.48 | 76.92 | 286,246 | -1.74% |
| 2026-07-07 | 78.87 | 79.76 | 78.26 | 78.28 | 303,010 | -1.76% |
| 2026-07-06 | 75.92 | 79.81 | 75.92 | 79.68 | 340,752 | +5.24% |
| 2026-07-02 | 78.79 | 79.09 | 73.73 | 75.71 | 483,093 | -3.11% |
| 2026-07-01 | 82.45 | 82.45 | 77.98 | 78.14 | 382,594 | -5.14% |
| 2026-06-30 | 81.9 | 82.92 | 81.88 | 82.37 | 365,334 | +1.28% |
| 2026-06-29 | 83.7 | 83.74 | 81.03 | 81.33 | 562,778 | -4.11% |
| 2026-06-26 | 84.77 | 85.225 | 82.48 | 84.82 | 1,729,325 | -0.22% |
| 2026-06-25 | 84.08 | 85.52 | 83.31 | 85.01 | 456,506 | +1.82% |
| 2026-06-24 | 80.5 | 83.5 | 79.825 | 83.49 | 606,870 | +3.69% |
| 2026-06-23 | 79.82 | 81.26 | 79.4 | 80.52 | 395,349 | -1.00% |
| 2026-06-22 | 81.51 | 82.245 | 80.68 | 81.33 | 432,477 | +0.68% |
| 2026-06-18 | 78.86 | 81.09 | 78.44 | 80.78 | 851,193 | +3.10% |
| 2026-06-17 | 81.08 | 82.665 | 78.25 | 78.35 | 481,326 | -4.08% |
| 2026-06-16 | 84.1 | 84.57 | 81.52 | 81.68 | 319,901 | -2.36% |
| 2026-06-15 | 86.11 | 86.935 | 83.54 | 83.65 | 372,094 | -1.77% |
| 2026-06-12 | 83.8 | 86.645 | 83.8 | 85.16 | 697,594 | +4.09% |
| 2026-06-11 | 81.24 | 81.95 | 79.575 | 81.81 | 356,974 | +1.61% |
| 2026-06-10 | 81.45 | 82.71 | 80.245 | 80.51 | 373,683 | -1.23% |
| 2026-06-09 | 81.1 | 82.03 | 79.34 | 81.51 | 297,969 | +1.66% |
| 2026-06-08 | 79.79 | 81.95 | 79.64 | 80.48 | 311,141 | +1.26% |
| 2026-06-05 | 81.3 | 81.42 | 78.735 | 79.48 | 251,986 | -3.37% |
| 2026-06-04 | 80 | 83.35 | 79.94 | 82.25 | 270,678 | +2.77% |
| 2026-06-03 | 77.97 | 80.7 | 77.885 | 80.03 | 426,792 | +1.95% |
| 2026-06-02 | 76.29 | 80.145 | 76.29 | 78.5 | 301,671 | +2.96% |
| 2026-06-01 | 76.25 | 76.425 | 75.09 | 76.24 | 243,651 | -1.32% |
| 2026-05-29 | 76.7 | 77.93 | 76.26 | 77.26 | 471,693 | -0.21% |
| 2026-05-28 | 77.21 | 77.76 | 75.77 | 77.42 | 336,021 | -0.62% |
| 2026-05-27 | 77.21 | 78.42 | 77.078 | 77.9 | 180,443 | +1.33% |
| 2026-05-26 | 75.98 | 76.94 | 75.93 | 76.88 | 174,158 | +2.78% |
| 2026-05-22 | 74.32 | 74.85 | 73.8 | 74.8 | 191,778 | +1.33% |
| 2026-05-21 | 73.87 | 74.42 | 72.79 | 73.82 | 255,660 | -0.95% |
| 2026-05-20 | 72.19 | 74.62 | 71.77 | 74.53 | 329,116 | +4.31% |
| 2026-05-19 | 74 | 74.175 | 71.21 | 71.45 | 512,673 | -4.78% |
| 2026-05-18 | 76.89 | 77.445 | 75.01 | 75.04 | 211,342 | -1.33% |
| 2026-05-15 | 78.74 | 78.97 | 75.99 | 76.05 | 297,610 | -4.40% |
| 2026-05-14 | 79.78 | 80.47 | 78.67 | 79.55 | 261,936 | +0.61% |
| 2026-05-13 | 78.82 | 80.03 | 78.265 | 79.07 | 390,844 | +0.88% |