PHINIA Inc. (PHIN) Historical Stock Data
61.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHIN is up 0.44% a day on average. There have been 20 days where PHINIA Inc. closed green and 10 days where PHIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 61.08 | 61.32 | ↑$0.24 (0.39%) | 60.84 | 61.49 | 123.11K |
| 2025-12-23 | 61.00 | 61.11 | ↑$0.11 (0.18%) | 61.00 | 61.86 | 379.45K |
| 2025-12-22 | 60.79 | 61.04 | ↑$0.25 (0.41%) | 59.20 | 61.75 | 372.46K |
| 2025-12-19 | 59.76 | 60.53 | ↑$0.77 (1.29%) | 59.54 | 61.25 | 1.48M |
| 2025-12-18 | 59.51 | 59.75 | ↑$0.24 (0.40%) | 59.20 | 60.44 | 454.08K |
| 2025-12-17 | 58.25 | 59.32 | ↑$1.07 (1.84%) | 58.09 | 59.33 | 455.93K |
| 2025-12-16 | 57.97 | 58.41 | ↑$0.44 (0.76%) | 57.88 | 58.66 | 506.70K |
| 2025-12-15 | 57.53 | 57.78 | ↑$0.25 (0.43%) | 56.43 | 57.92 | 383.11K |
| 2025-12-12 | 58.47 | 57.91 | ↓$0.56 (-0.96%) | 57.58 | 58.47 | 352.37K |
| 2025-12-11 | 57.77 | 58.09 | ↑$0.32 (0.55%) | 57.71 | 58.82 | 445.32K |
| 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 |
Create an account or log in to view more rows.
$PHIN Buy the dip
$PHIN This week or next…huge pop.
$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?