PHINIA Inc. Common Stock (PHIN)

Last Price61.40

Change+0.08 (0.13%)

NYSE · Last Trade: Dec 27th, 3:58 AM EST

Historical Prices For PHINIA Inc. Common Stock (PHIN)

Date Range:

2025-09-27 - 2025-12-27

Date	Open	High	Low	Close	Volume	Adjusted Close
12/26/2025	61.32	61.77	61.04	61.40	268,418	61.40
12/24/2025	61.08	61.49	60.84	61.32	123,113	61.32
12/23/2025	61.00	61.86	61.00	61.11	379,450	61.11
12/22/2025	60.79	61.74	59.20	61.04	372,457	61.04
12/19/2025	59.76	61.25	59.54	60.53	1,482,150	60.53
12/18/2025	59.51	60.44	59.20	59.75	454,079	59.75
12/17/2025	58.25	59.33	58.09	59.32	462,311	59.32
12/16/2025	57.97	58.66	57.88	58.41	506,695	58.41
12/15/2025	57.53	57.92	56.43	57.78	383,105	57.78
12/12/2025	58.47	58.47	57.58	57.91	352,369	57.91
12/11/2025	57.77	58.82	57.71	58.09	445,321	58.09
12/10/2025	55.62	57.90	55.47	57.72	426,686	57.72
12/09/2025	54.29	57.01	54.29	55.57	484,637	55.57
12/08/2025	54.50	54.93	53.77	54.12	300,083	54.12
12/05/2025	54.26	54.97	54.08	54.41	294,527	54.41
12/04/2025	54.78	54.96	53.80	54.28	266,498	54.28
12/03/2025	54.42	55.16	54.07	54.52	262,566	54.52
12/02/2025	54.76	54.76	53.71	54.33	302,099	54.33
12/01/2025	52.81	54.71	52.81	54.46	290,473	54.46
11/28/2025	54.88	54.88	53.92	54.09	149,338	54.09
11/26/2025	54.42	55.34	54.21	54.22	431,763	54.22
11/25/2025	53.81	55.13	53.81	54.91	414,597	54.91
11/24/2025	52.97	53.94	52.63	53.72	340,784	53.72
11/21/2025	52.05	53.61	52.00	53.44	498,977	53.17
11/20/2025	53.28	53.98	51.38	51.54	381,439	51.28
11/19/2025	52.73	53.09	52.08	53.06	410,349	52.79
11/18/2025	51.97	52.85	51.41	52.53	464,099	52.26
11/17/2025	53.92	54.50	52.23	52.48	427,269	52.21
11/14/2025	54.57	54.60	53.45	54.25	341,772	53.98
11/13/2025	54.94	55.37	54.40	54.67	399,303	54.39
11/12/2025	54.09	55.40	53.98	54.95	326,194	54.67
11/11/2025	54.00	54.63	53.76	54.04	206,270	53.77
11/10/2025	53.64	54.40	53.32	53.92	240,814	53.65
11/07/2025	53.05	53.98	52.86	53.38	349,954	53.11
11/06/2025	53.31	53.52	52.60	52.74	326,906	52.47
11/05/2025	52.17	53.48	52.17	53.48	292,527	53.21
11/04/2025	52.31	52.50	51.78	52.26	232,100	52.00
11/03/2025	53.11	53.85	52.23	52.69	447,937	52.42
10/31/2025	51.89	52.17	51.28	51.91	499,588	51.65
10/30/2025	51.83	52.78	51.53	51.90	602,512	51.64
10/29/2025	53.10	53.53	51.93	52.02	664,988	51.76
10/28/2025	54.35	55.52	52.65	53.90	482,898	53.63
10/27/2025	53.75	55.82	53.75	54.95	607,555	54.67
10/24/2025	54.83	55.30	54.50	54.70	351,168	54.42
10/23/2025	54.96	55.25	54.29	54.34	284,893	54.07
10/22/2025	54.23	55.18	53.80	54.50	262,325	54.22
10/21/2025	53.04	54.64	52.68	54.22	205,369	53.95
10/20/2025	53.27	53.62	52.90	53.10	208,552	52.83
10/17/2025	53.07	53.69	52.73	53.05	255,089	52.78
10/16/2025	52.87	53.45	52.54	53.38	373,512	53.11
10/15/2025	53.29	53.71	52.89	53.05	367,331	52.78
10/14/2025	51.05	52.85	50.80	52.84	603,057	52.57
10/13/2025	52.11	52.50	51.14	51.45	414,908	51.19
10/10/2025	52.79	53.16	51.49	51.78	368,031	51.52
10/09/2025	53.67	53.72	52.46	52.62	256,085	52.35
10/08/2025	54.40	54.47	53.43	53.71	184,675	53.44
10/07/2025	55.41	55.41	53.74	54.18	284,739	53.91
10/06/2025	57.03	57.12	55.31	55.43	341,775	55.15
10/03/2025	56.47	57.29	56.26	56.69	277,050	56.40
10/02/2025	57.37	57.54	56.08	56.47	293,674	56.18
10/01/2025	57.33	57.74	56.91	57.38	358,744	57.09
9/30/2025	56.86	57.56	56.45	57.48	474,367	57.19
9/29/2025	58.19	58.22	56.66	57.14	273,700	56.85