PHINIA Inc. (PHIN) Historical Stock Data
57.72 ↑2.15 (3.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHIN is up 0.26% a day on average. There have been 17 days where PHINIA Inc. closed green and 13 days where PHIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 55.62 | 57.72 | ↑$2.10 (3.78%) | 55.47 | 57.90 | 426.70K |
| 2025-12-09 | 54.29 | 55.57 | ↑$1.28 (2.36%) | 54.29 | 57.01 | 484.64K |
| 2025-12-08 | 54.50 | 54.12 | ↓$0.38 (-0.70%) | 53.77 | 54.93 | 300.08K |
| 2025-12-05 | 54.26 | 54.41 | ↑$0.15 (0.28%) | 54.08 | 54.97 | 294.53K |
| 2025-12-04 | 54.78 | 54.28 | ↓$0.50 (-0.91%) | 53.80 | 54.96 | 266.50K |
| 2025-12-03 | 54.42 | 54.52 | ↑$0.10 (0.18%) | 54.07 | 55.16 | 262.57K |
| 2025-12-02 | 54.76 | 54.33 | ↓$0.43 (-0.79%) | 53.71 | 54.76 | 302.10K |
| 2025-12-01 | 52.81 | 54.46 | ↑$1.65 (3.12%) | 52.81 | 54.71 | 290.47K |
| 2025-11-28 | 54.88 | 54.09 | ↓$0.79 (-1.44%) | 53.92 | 54.88 | 149.34K |
| 2025-11-26 | 54.42 | 54.22 | ↓$0.20 (-0.37%) | 54.21 | 55.34 | 232.66K |
| 2025-11-25 | 53.81 | 54.91 | ↑$1.10 (2.04%) | 53.81 | 55.13 | 359.23K |
| 2025-11-24 | 52.97 | 53.72 | ↑$0.75 (1.42%) | 52.63 | 53.94 | 345.03K |
| 2025-11-21 | 52.05 | 53.44 | ↑$1.39 (2.67%) | 52.00 | 53.61 | 498.98K |
| 2025-11-20 | 53.28 | 51.54 | ↓$1.74 (-3.27%) | 51.38 | 53.98 | 381.44K |
| 2025-11-19 | 52.73 | 53.06 | ↑$0.33 (0.63%) | 52.08 | 53.09 | 410.35K |
| 2025-11-18 | 51.97 | 52.53 | ↑$0.56 (1.08%) | 51.41 | 52.85 | 464.10K |
| 2025-11-17 | 53.92 | 52.48 | ↓$1.44 (-2.67%) | 52.23 | 54.50 | 427.27K |
| 2025-11-14 | 54.57 | 54.25 | ↓$0.32 (-0.59%) | 53.45 | 54.60 | 341.77K |
| 2025-11-13 | 54.94 | 54.67 | ↓$0.27 (-0.49%) | 54.40 | 55.37 | 399.30K |
| 2025-11-12 | 54.09 | 54.95 | ↑$0.86 (1.59%) | 53.98 | 55.40 | 326.19K |
| 2025-11-11 | 54.00 | 54.04 | ↑$0.04 (0.07%) | 53.76 | 54.64 | 206.27K |
| 2025-11-10 | 53.64 | 53.92 | ↑$0.28 (0.52%) | 53.32 | 54.40 | 240.82K |
| 2025-11-07 | 53.05 | 53.38 | ↑$0.33 (0.62%) | 52.86 | 53.98 | 349.95K |
| 2025-11-06 | 53.31 | 52.74 | ↓$0.57 (-1.07%) | 52.61 | 53.52 | 326.91K |
| 2025-11-05 | 52.17 | 53.48 | ↑$1.31 (2.51%) | 52.17 | 53.48 | 292.53K |
| 2025-11-04 | 52.31 | 52.26 | ↓$0.05 (-0.10%) | 51.78 | 52.50 | 232.10K |
| 2025-11-03 | 53.11 | 52.69 | ↓$0.42 (-0.79%) | 52.23 | 53.85 | 447.94K |
| 2025-10-31 | 51.89 | 51.91 | ↑$0.02 (0.04%) | 51.28 | 52.17 | 499.59K |
| 2025-10-30 | 51.83 | 51.90 | ↑$0.07 (0.14%) | 51.54 | 52.78 | 602.51K |
| 2025-10-29 | 53.10 | 52.02 | ↓$1.08 (-2.03%) | 51.93 | 53.54 | 664.99K |
Create an account or log in to view more rows.
$PHIN Hedgies
we aren't going anywhere!
$PHIN who here can't stand the CEO?
$PHIN what V recovery or fake pump
$PHIN When they tell me diversifying is for idiots
$PHIN Holding Strong since January ??????????
$PHIN never selling
$PHIN Don't like that...
$PHIN PT?
$PHIN let’s gooooo
$PHIN like if you’re buying Monday!! Let’s Go!!