PHINIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.99	45.13	44.40	44.64	44.64	0.18%	784,038
Jun 26, 2025	43.79	44.70	43.59	44.56	44.56	2.27%	231,127
Jun 25, 2025	42.96	43.76	42.68	43.57	43.57	1.30%	342,211
Jun 24, 2025	43.11	43.40	42.74	43.01	43.01	0.80%	334,361
Jun 23, 2025	42.51	42.75	41.59	42.67	42.67	0.23%	453,061
Jun 20, 2025	43.02	43.38	41.95	42.57	42.57	-0.12%	1,390,377
Jun 18, 2025	42.14	42.95	42.10	42.62	42.62	1.12%	516,491
Jun 17, 2025	42.53	43.47	41.97	42.15	42.15	-1.52%	611,082
Jun 16, 2025	42.54	42.95	41.62	42.80	42.80	1.74%	574,277
Jun 13, 2025	42.82	42.97	41.98	42.07	42.07	-3.93%	462,063
Jun 12, 2025	43.54	44.06	43.15	43.79	43.79	-0.66%	263,386
Jun 11, 2025	44.09	44.80	43.47	44.08	44.08	0.07%	462,363
Jun 10, 2025	43.89	44.66	43.60	44.05	44.05	1.54%	361,307
Jun 9, 2025	42.88	43.93	42.83	43.38	43.38	1.52%	396,049
Jun 6, 2025	43.19	43.40	42.61	42.73	42.73	0.59%	350,811
Jun 5, 2025	41.56	42.49	41.28	42.48	42.48	2.24%	638,318
Jun 4, 2025	42.94	43.05	41.49	41.55	41.55	-3.33%	577,905
Jun 3, 2025	42.44	43.22	42.44	42.98	42.98	0.89%	350,558
Jun 2, 2025	43.10	43.28	42.48	42.60	42.60	-1.84%	379,611
May 30, 2025	43.24	44.00	43.18	43.40	43.13	-0.82%	630,705
May 29, 2025	44.25	44.25	43.30	43.76	43.48	-0.30%	435,562
May 28, 2025	44.26	44.41	43.73	43.89	43.61	-0.66%	352,050
May 27, 2025	43.63	44.80	43.00	44.18	43.90	3.15%	680,519
May 23, 2025	41.83	42.97	41.83	42.83	42.56	-0.05%	373,052
May 22, 2025	42.26	43.14	42.20	42.85	42.58	0.97%	390,055
May 21, 2025	43.14	43.72	42.40	42.44	42.17	-3.55%	411,378
May 20, 2025	43.74	44.46	43.71	44.00	43.72	-0.27%	415,449
May 19, 2025	43.50	44.24	43.25	44.12	43.84	-0.18%	364,124
May 16, 2025	44.53	44.66	43.85	44.20	43.92	-0.50%	309,034
May 15, 2025	45.14	45.14	43.97	44.42	44.14	0.23%	274,194
May 14, 2025	44.56	44.99	43.83	44.32	44.04	-1.07%	449,101
May 13, 2025	43.78	45.04	43.61	44.80	44.52	3.18%	365,880
May 12, 2025	44.20	44.66	43.26	43.42	43.15	4.07%	529,359
May 9, 2025	41.78	42.92	41.41	41.72	41.46	-0.55%	413,573
May 8, 2025	41.48	42.57	40.88	41.95	41.69	2.54%	364,543
May 7, 2025	41.77	41.82	40.36	40.91	40.65	-1.14%	468,872
May 6, 2025	41.43	42.67	41.08	41.38	41.12	-1.34%	380,467
May 5, 2025	40.93	42.43	40.93	41.94	41.68	0.10%	321,673
May 2, 2025	42.62	42.97	41.63	41.90	41.64	3.64%	721,466
May 1, 2025	40.09	41.14	39.29	40.43	40.18	0.70%	339,825
Apr 30, 2025	39.86	40.25	38.78	40.15	39.90	-2.00%	526,827
Apr 29, 2025	40.41	41.41	40.11	40.97	40.71	0.39%	372,930
Apr 28, 2025	40.98	41.94	40.36	40.81	40.55	-	406,416
Apr 25, 2025	39.49	42.31	38.44	40.81	40.55	-7.27%	873,183
Apr 24, 2025	43.09	44.16	42.86	44.01	43.73	3.12%	410,343
Apr 23, 2025	43.29	44.03	42.33	42.68	42.41	1.79%	584,108
Apr 22, 2025	41.49	42.06	40.71	41.93	41.67	3.10%	348,907
Apr 21, 2025	40.74	40.97	40.01	40.67	40.41	-1.29%	325,066
Apr 17, 2025	40.84	41.90	40.58	41.20	40.94	0.81%	498,676
Apr 16, 2025	38.99	41.17	38.99	40.87	40.61	3.57%	847,396