PHINIA Inc. PHIN
73.37 USD +0.86 (+1.19%)
Regular-session close
73.37 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
71.88 Day range 73.64
51.54 52-week range 85.16
- YTD
- +17.04%
- 1 year
- +34.21%
PHIN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 73.47 | 73.64 | 72.01 | 73.37 | +0.86 | +1.19% | 273,577 |
| Nov 12, 2026 | 72.30 | 72.67 | 70.81 | 72.51 | +0.43 | +0.60% | 323,917 |
| Nov 11, 2026 | 70.68 | 72.15 | 70.68 | 72.08 | +1.01 | +1.42% | 289,500 |
| Nov 10, 2026 | 70.45 | 71.56 | 69.68 | 71.07 | +0.74 | +1.05% | 444,000 |
| Nov 9, 2026 | 69.88 | 72.01 | 69.88 | 70.33 | +1.39 | +2.02% | 329,100 |
| Nov 6, 2026 | 68.24 | 69.77 | 68.15 | 68.94 | -0.15 | -0.22% | 309,100 |
| Nov 5, 2026 | 72.26 | 73.45 | 68.78 | 69.09 | -2.64 | -3.68% | 487,500 |
| Nov 4, 2026 | 71.32 | 72.47 | 70.32 | 71.73 | +2.81 | +4.08% | 434,900 |
| Nov 3, 2026 | 71.06 | 71.41 | 68.44 | 68.92 | -1.87 | -2.64% | 642,300 |
| Nov 2, 2026 | 64.30 | 70.79 | 64.00 | 70.79 | +7.87 | +12.51% | 616,700 |
| Oct 30, 2026 | 61.70 | 62.93 | 61.10 | 62.92 | +1.86 | +3.05% | 430,800 |
| Oct 29, 2026 | 60.16 | 63.97 | 59.73 | 61.06 | +3.38 | +5.86% | 564,700 |
| Oct 28, 2026 | 57.56 | 57.78 | 56.28 | 57.68 | -0.15 | -0.26% | 516,900 |
| Oct 27, 2026 | 57.94 | 58.21 | 56.90 | 57.83 | +0.67 | +1.17% | 451,400 |
| Oct 26, 2026 | 57.74 | 58.35 | 56.88 | 57.16 | -0.16 | -0.28% | 283,500 |
| Oct 23, 2026 | 56.27 | 57.38 | 55.38 | 57.32 | +0.18 | +0.32% | 339,000 |
| Oct 22, 2026 | 56.68 | 57.35 | 56.39 | 57.14 | -0.03 | -0.05% | 258,200 |
| Oct 21, 2026 | 58.49 | 58.49 | 56.79 | 57.17 | -0.94 | -1.62% | 236,900 |
| Oct 20, 2026 | 57.13 | 58.48 | 56.63 | 58.11 | +1.37 | +2.41% | 294,800 |
| Oct 19, 2026 | 58.08 | 58.25 | 56.67 | 56.74 | -1.16 | -2.00% | 217,300 |
| Oct 16, 2026 | 58.16 | 58.86 | 57.39 | 57.90 | +0.15 | +0.26% | 328,100 |
| Oct 15, 2026 | 56.26 | 57.84 | 56.26 | 57.75 | +1.91 | +3.42% | 595,200 |
| Oct 14, 2026 | 55.91 | 56.67 | 55.00 | 55.84 | -0.70 | -1.24% | 651,700 |
| Oct 13, 2026 | 56.89 | 57.20 | 56.09 | 56.54 | +0.11 | +0.19% | 379,900 |
| Oct 12, 2026 | 57.38 | 57.49 | 56.40 | 56.43 | -1.40 | -2.42% | 310,900 |
| Oct 9, 2026 | 58.64 | 59.16 | 57.50 | 57.83 | -0.63 | -1.08% | 277,700 |
| Oct 8, 2026 | 57.62 | 58.82 | 57.62 | 58.46 | -0.01 | -0.02% | 451,600 |
| Oct 7, 2026 | 59.57 | 59.93 | 57.72 | 58.47 | -2.29 | -3.77% | 504,100 |
| Oct 6, 2026 | 60.81 | 60.90 | 60.30 | 60.76 | +0.58 | +0.96% | 325,000 |
| Oct 5, 2026 | 59.61 | 60.61 | 59.01 | 60.18 | +0.40 | +0.67% | 455,500 |
| Oct 2, 2026 | 61.05 | 61.27 | 59.46 | 59.78 | -0.25 | -0.42% | 580,700 |
| Oct 1, 2026 | 59.53 | 60.04 | 58.07 | 60.03 | +0.60 | +1.01% | 528,500 |
| Sep 30, 2026 | 60.97 | 60.97 | 59.27 | 59.43 | -0.99 | -1.64% | 632,600 |
| Sep 29, 2026 | 60.89 | 61.16 | 60.19 | 60.42 | -0.32 | -0.53% | 513,100 |
| Sep 28, 2026 | 61.86 | 62.19 | 60.35 | 60.74 | -1.30 | -2.10% | 334,600 |
| Sep 25, 2026 | 59.94 | 62.08 | 59.76 | 62.04 | +2.10 | +3.50% | 343,500 |
| Sep 24, 2026 | 60.53 | 60.56 | 59.00 | 59.94 | -0.45 | -0.75% | 422,300 |
| Sep 23, 2026 | 59.98 | 60.85 | 58.79 | 60.39 | -0.15 | -0.25% | 299,600 |
| Sep 22, 2026 | 61.45 | 61.98 | 60.44 | 60.54 | +0.20 | +0.33% | 322,800 |
| Sep 21, 2026 | 62.29 | 62.30 | 60.24 | 60.34 | -1.08 | -1.76% | 301,200 |
| Sep 18, 2026 | 61.67 | 61.68 | 60.21 | 61.42 | -0.58 | -0.94% | 1,461,600 |
| Sep 17, 2026 | 62.24 | 62.69 | 61.19 | 62.00 | +0.85 | +1.39% | 451,700 |
| Sep 16, 2026 | 61.50 | 62.43 | 60.22 | 61.15 | -0.35 | -0.57% | 461,100 |
| Sep 15, 2026 | 63.19 | 63.65 | 60.83 | 61.50 | -1.31 | -2.09% | 540,100 |
| Sep 14, 2026 | 65.44 | 65.64 | 62.66 | 62.81 | -3.43 | -5.18% | 396,400 |
| Sep 11, 2026 | 67.00 | 67.21 | 65.89 | 66.24 | +0.23 | +0.35% | 219,500 |
| Sep 10, 2026 | 66.21 | 67.00 | 65.47 | 66.01 | -0.68 | -1.02% | 322,800 |
| Sep 9, 2026 | 67.60 | 68.05 | 66.40 | 66.69 | -1.23 | -1.81% | 254,900 |
| Sep 8, 2026 | 68.14 | 68.43 | 66.91 | 67.92 | -1.12 | -1.62% | 260,800 |
| Sep 4, 2026 | 68.06 | 69.25 | 67.04 | 69.04 | +0.62 | +0.91% | 337,900 |
| Sep 3, 2026 | 68.75 | 68.75 | 67.02 | 68.42 | +0.60 | +0.88% | 259,500 |
| Sep 2, 2026 | 66.97 | 68.68 | 66.88 | 67.82 | +1.00 | +1.50% | 244,900 |
| Sep 1, 2026 | 67.80 | 68.62 | 66.48 | 66.82 | -1.62 | -2.37% | 331,200 |
| Aug 31, 2026 | 69.07 | 69.35 | 67.98 | 68.44 | -0.21 | -0.31% | 278,400 |
| Aug 28, 2026 | 68.86 | 69.47 | 67.57 | 68.65 | +0.58 | +0.85% | 348,000 |
| Aug 27, 2026 | 69.83 | 69.83 | 67.58 | 68.07 | -1.97 | -2.81% | 347,100 |
| Aug 26, 2026 | 71.17 | 71.90 | 69.23 | 70.04 | -0.88 | -1.24% | 268,000 |
| Aug 25, 2026 | 71.76 | 71.78 | 70.60 | 70.92 | -0.31 | -0.44% | 220,500 |
| Aug 24, 2026 | 72.75 | 72.75 | 71.12 | 71.23 | -1.52 | -2.09% | 269,400 |
| Aug 21, 2026 | 72.31 | 73.16 | 71.82 | 72.75 | +1.12 | +1.56% | 280,600 |
| Aug 20, 2026 | 72.44 | 72.44 | 71.19 | 71.63 | -1.68 | -2.29% | 299,000 |
| Aug 19, 2026 | 74.22 | 74.35 | 73.00 | 73.31 | -0.39 | -0.53% | 313,200 |
| Aug 18, 2026 | 74.35 | 74.68 | 73.23 | 73.70 | -0.90 | -1.21% | 255,900 |
| Aug 17, 2026 | 74.18 | 74.99 | 73.84 | 74.60 | +0.11 | +0.15% | 283,300 |
| Aug 14, 2026 | 74.01 | 75.43 | 73.50 | 74.49 | +0.77 | +1.04% | 464,900 |
65 days, newest first. Daily bars as drawn on the PHIN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.