PHINIA Inc. (PHIN) Historical Stock Data
49.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHIN is up 0.03% a day on average. There have been 12 days where PHINIA Inc. closed green and 18 days where PHIN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-12 | 49.26 | 49.02 | ↓$0.24 (-0.49%) | 48.47 | 49.45 | 648.17K |
2025-02-11 | 48.75 | 49.53 | ↑$0.78 (1.60%) | 48.60 | 50.14 | 348.65K |
2025-02-10 | 49.99 | 49.29 | ↓$0.70 (-1.40%) | 48.90 | 50.20 | 410.42K |
2025-02-07 | 50.71 | 49.93 | ↓$0.78 (-1.54%) | 49.35 | 50.83 | 326.06K |
2025-02-06 | 51.62 | 50.36 | ↓$1.26 (-2.44%) | 49.53 | 52.50 | 585.31K |
2025-02-05 | 50.39 | 51.45 | ↑$1.06 (2.10%) | 49.79 | 51.73 | 386.55K |
2025-02-04 | 48.54 | 50.12 | ↑$1.58 (3.26%) | 48.51 | 50.31 | 312.78K |
2025-02-03 | 49.20 | 48.98 | ↓$0.22 (-0.45%) | 48.07 | 50.25 | 541.02K |
2025-01-31 | 51.18 | 50.89 | ↓$0.29 (-0.57%) | 50.17 | 51.69 | 372.37K |
2025-01-30 | 50.90 | 51.61 | ↑$0.71 (1.39%) | 50.54 | 51.93 | 310.47K |
2025-01-29 | 50.20 | 49.97 | ↓$0.23 (-0.46%) | 49.62 | 50.53 | 218.19K |
2025-01-28 | 50.24 | 50.27 | ↑$0.03 (0.06%) | 49.66 | 50.81 | 279.13K |
2025-01-27 | 50.76 | 50.16 | ↓$0.60 (-1.18%) | 49.97 | 51.18 | 376.71K |
2025-01-24 | 50.38 | 50.70 | ↑$0.32 (0.64%) | 50.02 | 51.24 | 358.69K |
2025-01-23 | 50.75 | 50.31 | ↓$0.44 (-0.87%) | 49.88 | 51.46 | 463.14K |
2025-01-22 | 51.17 | 50.98 | ↓$0.19 (-0.37%) | 50.84 | 51.93 | 429.77K |
2025-01-21 | 51.81 | 50.84 | ↓$0.97 (-1.87%) | 50.30 | 52.04 | 412.63K |
2025-01-17 | 51.78 | 51.41 | ↓$0.37 (-0.71%) | 51.34 | 52.44 | 319.76K |
2025-01-16 | 51.62 | 51.23 | ↓$0.39 (-0.76%) | 51.07 | 51.96 | 350.51K |
2025-01-15 | 51.33 | 51.98 | ↑$0.65 (1.27%) | 51.00 | 52.42 | 405.67K |
2025-01-14 | 48.62 | 49.85 | ↑$1.23 (2.53%) | 48.62 | 49.98 | 429.74K |
2025-01-13 | 46.83 | 48.36 | ↑$1.53 (3.27%) | 46.74 | 48.59 | 338.42K |
2025-01-10 | 47.02 | 47.29 | ↑$0.27 (0.57%) | 46.96 | 47.87 | 351.88K |
2025-01-08 | 46.75 | 47.83 | ↑$1.08 (2.31%) | 46.49 | 48.01 | 319.42K |
2025-01-07 | 47.79 | 47.14 | ↓$0.65 (-1.36%) | 46.75 | 48.09 | 380.95K |
2025-01-06 | 48.79 | 47.64 | ↓$1.15 (-2.36%) | 47.56 | 49.41 | 531.58K |
2025-01-03 | 48.91 | 48.35 | ↓$0.56 (-1.14%) | 48.24 | 49.11 | 452.11K |
2025-01-02 | 48.47 | 48.30 | ↓$0.17 (-0.35%) | 48.25 | 49.40 | 376.65K |
2024-12-31 | 47.79 | 48.17 | ↑$0.38 (0.80%) | 47.63 | 48.86 | 365.34K |
2024-12-30 | 47.76 | 47.48 | ↓$0.28 (-0.59%) | 46.75 | 47.85 | 218.77K |
Create an account or log in to view more rows.
$PHIN Spike it!
$PHIN Bull trap
$PHIN overvalued
$PHIN what happens?
$PHIN This may be your last opportunity to buy on the cheap??
$PHIN pump up the volume
$PHIN it can go lower
$PHIN get over the hump
$PHIN how long until we take off?
$PHIN wtf is that dump