PHINIA Inc. Common Stock (PHIN)

Last Price71.17

Change+0.73 (1.04%)

NYSE · Last Trade: Jan 30th, 11:07 PM EST

Historical Prices For PHINIA Inc. Common Stock (PHIN)

Date Range:

2025-10-31 - 2026-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	72.04	72.04	70.40	71.17	462,015	71.17
1/29/2026	70.17	70.54	69.00	70.44	334,523	70.44
1/28/2026	69.18	70.20	68.22	69.04	253,295	69.04
1/27/2026	68.60	69.58	68.21	69.08	281,143	69.08
1/26/2026	68.83	69.62	68.13	68.74	281,911	68.74
1/23/2026	69.13	69.62	68.29	68.84	177,863	68.84
1/22/2026	70.46	70.69	68.94	69.35	255,308	69.35
1/21/2026	68.48	70.59	68.12	70.34	292,817	70.34
1/20/2026	69.25	69.25	67.16	67.63	319,061	67.63
1/16/2026	70.50	70.74	69.06	69.35	298,462	69.35
1/15/2026	70.22	70.97	69.39	70.12	397,947	70.12
1/14/2026	69.68	69.93	68.43	69.81	425,821	69.81
1/13/2026	69.16	69.95	68.69	69.43	578,418	69.43
1/12/2026	68.91	70.03	68.34	68.81	428,586	68.81
1/09/2026	68.57	69.32	67.54	69.22	423,486	69.22
1/08/2026	65.64	68.14	65.64	67.97	358,468	67.97
1/07/2026	67.16	67.52	65.38	66.30	405,614	66.30
1/06/2026	65.45	67.42	64.74	67.28	424,568	67.28
1/05/2026	65.05	66.33	64.95	65.94	438,610	65.94
1/02/2026	62.82	64.65	62.43	64.65	397,497	64.65
12/31/2025	63.38	63.84	62.31	62.69	282,688	62.69
12/30/2025	61.69	63.68	61.53	63.33	497,075	63.33
12/29/2025	61.48	61.71	60.92	61.65	302,884	61.65
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