PHINIA Inc.PHINNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $70.50 | $70.74 | $69.06 | $69.35 | 298,500 |
| 1/15/2026 | $70.22 | $70.97 | $69.39 | $70.12 | 397,947 |
| 1/14/2026 | $69.69 | $69.93 | $68.43 | $69.81 | 425,821 |
| 1/13/2026 | $69.16 | $69.96 | $68.69 | $69.43 | 578,475 |
| 1/12/2026 | $68.91 | $70.03 | $68.34 | $68.81 | 428,600 |
| 1/9/2026 | $68.57 | $69.32 | $67.54 | $69.22 | 423,500 |
| 1/8/2026 | $65.64 | $68.14 | $65.64 | $67.97 | 358,500 |
| 1/7/2026 | $67.16 | $67.52 | $65.38 | $66.30 | 405,614 |
| 1/6/2026 | $65.45 | $67.42 | $64.74 | $67.28 | 424,640 |
| 1/5/2026 | $65.05 | $66.33 | $64.95 | $65.94 | 439,400 |
| 1/2/2026 | $62.82 | $64.65 | $62.43 | $64.65 | 374,990 |
| 12/31/2025 | $63.38 | $63.84 | $62.31 | $62.69 | 282,700 |
| 12/30/2025 | $61.69 | $63.68 | $61.53 | $63.33 | 497,115 |
| 12/29/2025 | $61.48 | $61.71 | $60.93 | $61.65 | 302,900 |
| 12/26/2025 | $61.32 | $61.77 | $61.04 | $61.40 | 268,418 |
| 12/24/2025 | $61.08 | $61.49 | $60.84 | $61.32 | 123,113 |
| 12/23/2025 | $61.00 | $61.86 | $61.00 | $61.11 | 379,500 |
| 12/22/2025 | $60.79 | $61.75 | $59.20 | $61.04 | 372,500 |
| 12/19/2025 | $59.76 | $61.25 | $59.54 | $60.53 | 1.48M |
| 12/18/2025 | $59.51 | $60.44 | $59.20 | $59.75 | 454,100 |
| 12/17/2025 | $58.25 | $59.33 | $58.09 | $59.32 | 455,931 |
| 12/16/2025 | $57.97 | $58.66 | $57.88 | $58.41 | 506,700 |
| 12/15/2025 | $57.53 | $57.92 | $56.43 | $57.78 | 383,105 |
| 12/12/2025 | $58.47 | $58.47 | $57.58 | $57.91 | 352,400 |
| 12/11/2025 | $57.77 | $58.82 | $57.71 | $58.09 | 445,321 |
| 12/10/2025 | $55.62 | $57.90 | $55.47 | $57.72 | 426,700 |
| 12/9/2025 | $54.29 | $57.01 | $54.29 | $55.57 | 484,637 |
| 12/8/2025 | $54.50 | $54.93 | $53.77 | $54.12 | 300,100 |
| 12/5/2025 | $54.26 | $54.97 | $54.08 | $54.41 | 294,527 |
| 12/4/2025 | $54.78 | $54.96 | $53.80 | $54.28 | 266,500 |
| 12/3/2025 | $54.42 | $55.16 | $54.07 | $54.52 | 262,600 |
| 12/2/2025 | $54.76 | $54.76 | $53.71 | $54.33 | 302,100 |
| 12/1/2025 | $52.81 | $54.71 | $52.81 | $54.46 | 290,500 |
| 11/28/2025 | $54.88 | $54.88 | $53.92 | $54.09 | 149,338 |
| 11/26/2025 | $54.42 | $55.34 | $54.21 | $54.22 | 431,800 |
| 11/25/2025 | $53.81 | $55.13 | $53.81 | $54.91 | 414,600 |
| 11/24/2025 | $52.97 | $53.94 | $52.63 | $53.72 | 345,029 |
| 11/21/2025 | $52.05 | $53.61 | $52.00 | $53.44 | 499,000 |
| 11/20/2025 | $53.28 | $53.98 | $51.38 | $51.54 | 381,439 |
| 11/19/2025 | $52.73 | $53.09 | $52.08 | $53.06 | 410,358 |
| 11/18/2025 | $51.97 | $52.85 | $51.41 | $52.53 | 464,100 |
| 11/17/2025 | $53.92 | $54.50 | $52.23 | $52.48 | 427,300 |
| 11/14/2025 | $54.57 | $54.60 | $53.45 | $54.25 | 341,800 |
| 11/13/2025 | $54.94 | $55.37 | $54.40 | $54.67 | 399,303 |
| 11/12/2025 | $54.09 | $55.40 | $53.98 | $54.95 | 326,200 |
| 11/11/2025 | $54.00 | $54.64 | $53.76 | $54.04 | 206,304 |
| 11/10/2025 | $53.64 | $54.40 | $53.32 | $53.92 | 240,817 |
| 11/7/2025 | $53.05 | $53.98 | $52.86 | $53.38 | 350,000 |
| 11/6/2025 | $53.31 | $53.52 | $52.61 | $52.74 | 326,906 |
| 11/5/2025 | $52.17 | $53.48 | $52.17 | $53.48 | 292,527 |
| 11/4/2025 | $52.31 | $52.50 | $51.78 | $52.26 | 232,100 |
| 11/3/2025 | $53.11 | $53.85 | $52.23 | $52.69 | 447,937 |
| 10/31/2025 | $51.89 | $52.17 | $51.28 | $51.91 | 499,600 |
| 10/30/2025 | $51.83 | $52.78 | $51.54 | $51.90 | 602,512 |
| 10/29/2025 | $53.10 | $53.54 | $51.93 | $52.02 | 665,000 |
| 10/28/2025 | $54.35 | $55.52 | $52.65 | $53.90 | 482,900 |
| 10/27/2025 | $53.75 | $55.82 | $53.75 | $54.95 | 611,100 |
| 10/24/2025 | $54.83 | $55.30 | $54.50 | $54.70 | 351,200 |
| 10/23/2025 | $54.96 | $55.25 | $54.29 | $54.34 | 284,900 |
| 10/22/2025 | $54.23 | $55.18 | $53.80 | $54.50 | 262,325 |
| 10/21/2025 | $53.04 | $54.64 | $52.68 | $54.22 | 205,400 |
| 10/20/2025 | $53.27 | $53.62 | $52.90 | $53.10 | 208,600 |