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.

DateOpenCloseChangeLowHighVolume
2025-02-1249.2649.02↓$0.24 (-0.49%)48.4749.45648.17K
2025-02-1148.7549.53↑$0.78 (1.60%)48.6050.14348.65K
2025-02-1049.9949.29↓$0.70 (-1.40%)48.9050.20410.42K
2025-02-0750.7149.93↓$0.78 (-1.54%)49.3550.83326.06K
2025-02-0651.6250.36↓$1.26 (-2.44%)49.5352.50585.31K
2025-02-0550.3951.45↑$1.06 (2.10%)49.7951.73386.55K
2025-02-0448.5450.12↑$1.58 (3.26%)48.5150.31312.78K
2025-02-0349.2048.98↓$0.22 (-0.45%)48.0750.25541.02K
2025-01-3151.1850.89↓$0.29 (-0.57%)50.1751.69372.37K
2025-01-3050.9051.61↑$0.71 (1.39%)50.5451.93310.47K
2025-01-2950.2049.97↓$0.23 (-0.46%)49.6250.53218.19K
2025-01-2850.2450.27↑$0.03 (0.06%)49.6650.81279.13K
2025-01-2750.7650.16↓$0.60 (-1.18%)49.9751.18376.71K
2025-01-2450.3850.70↑$0.32 (0.64%)50.0251.24358.69K
2025-01-2350.7550.31↓$0.44 (-0.87%)49.8851.46463.14K
2025-01-2251.1750.98↓$0.19 (-0.37%)50.8451.93429.77K
2025-01-2151.8150.84↓$0.97 (-1.87%)50.3052.04412.63K
2025-01-1751.7851.41↓$0.37 (-0.71%)51.3452.44319.76K
2025-01-1651.6251.23↓$0.39 (-0.76%)51.0751.96350.51K
2025-01-1551.3351.98↑$0.65 (1.27%)51.0052.42405.67K
2025-01-1448.6249.85↑$1.23 (2.53%)48.6249.98429.74K
2025-01-1346.8348.36↑$1.53 (3.27%)46.7448.59338.42K
2025-01-1047.0247.29↑$0.27 (0.57%)46.9647.87351.88K
2025-01-0846.7547.83↑$1.08 (2.31%)46.4948.01319.42K
2025-01-0747.7947.14↓$0.65 (-1.36%)46.7548.09380.95K
2025-01-0648.7947.64↓$1.15 (-2.36%)47.5649.41531.58K
2025-01-0348.9148.35↓$0.56 (-1.14%)48.2449.11452.11K
2025-01-0248.4748.30↓$0.17 (-0.35%)48.2549.40376.65K
2024-12-3147.7948.17↑$0.38 (0.80%)47.6348.86365.34K
2024-12-3047.7647.48↓$0.28 (-0.59%)46.7547.85218.77K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BumOfWolfStreet

$PHIN This may be your last opportunity to buy on the cheap??

0 Like Report