5 DAY PERFORMANCE
-16.97%
1 MONTH PERFORMANCE
-10.33%
3 MONTH PERFORMANCE
+1.96%
6 MONTH PERFORMANCE
+9.75%
YEAR-TO-DATE PERFORMANCE
+6.99%
1 YEAR PERFORMANCE
+57.18%
PHINIA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $81.35 | $81.33 (-0.02%) | $82.25 | $80.68 | 328.86 K | $3.15 B |
| 06/18/2026 | $78.86 | $80.78 (2.43%) | $81.09 | $78.44 | 851.20 K | $3.13 B |
| 06/17/2026 | $81.08 | $78.35 (-3.37%) | $82.67 | $78.25 | 481.33 K | $3.03 B |
| 06/16/2026 | $84.10 | $81.68 (-2.88%) | $84.57 | $81.52 | 319.90 K | $3.16 B |
| 06/15/2026 | $86.11 | $83.65 (-2.86%) | $86.94 | $83.54 | 372.10 K | $3.24 B |
| 06/12/2026 | $83.80 | $85.16 (1.62%) | $86.65 | $83.80 | 697.60 K | $3.30 B |
| 06/11/2026 | $81.24 | $81.81 (0.7%) | $81.95 | $79.58 | 356.97 K | $3.17 B |
| 06/10/2026 | $81.45 | $80.51 (-1.15%) | $82.71 | $80.25 | 373.70 K | $3.12 B |
| 06/09/2026 | $81.10 | $81.51 (0.51%) | $82.03 | $79.34 | 298.00 K | $3.15 B |
| 06/08/2026 | $79.79 | $80.48 (0.86%) | $81.95 | $79.64 | 311.14 K | $3.11 B |
| 06/05/2026 | $81.30 | $79.48 (-2.24%) | $81.42 | $78.74 | 252.00 K | $3.08 B |
| 06/04/2026 | $80.00 | $82.25 (2.81%) | $83.35 | $79.94 | 270.70 K | $3.18 B |
| 06/03/2026 | $77.97 | $80.03 (2.64%) | $80.70 | $77.89 | 426.80 K | $3.10 B |
| 06/02/2026 | $76.29 | $78.50 (2.9%) | $80.14 | $76.29 | 301.70 K | $3.04 B |
| 06/01/2026 | $76.25 | $76.24 (-0.01%) | $76.43 | $75.09 | 243.70 K | $2.95 B |
| 05/29/2026 | $76.70 | $77.26 (0.73%) | $77.93 | $76.26 | 471.70 K | $2.99 B |
| 05/28/2026 | $77.21 | $77.42 (0.27%) | $77.76 | $75.77 | 336.02 K | $3.00 B |
| 05/27/2026 | $77.21 | $77.90 (0.89%) | $78.42 | $77.08 | 180.44 K | $3.01 B |
| 05/26/2026 | $75.98 | $76.88 (1.18%) | $76.94 | $75.93 | 174.20 K | $2.98 B |
| 05/22/2026 | $74.32 | $74.80 (0.65%) | $74.85 | $73.80 | 191.80 K | $2.89 B |
| 05/21/2026 | $73.87 | $73.82 (-0.07%) | $74.42 | $72.79 | 255.70 K | $2.86 B |
| 05/20/2026 | $72.19 | $74.53 (3.24%) | $74.62 | $71.77 | 329.12 K | $2.88 B |
| 05/19/2026 | $74.00 | $71.45 (-3.45%) | $74.18 | $71.21 | 512.70 K | $2.77 B |
| 05/18/2026 | $76.89 | $75.04 (-2.41%) | $77.45 | $75.01 | 211.34 K | $2.90 B |
| 05/15/2026 | $78.74 | $76.05 (-3.42%) | $78.97 | $75.99 | 297.61 K | $2.94 B |
| 05/14/2026 | $79.78 | $79.55 (-0.29%) | $80.47 | $78.67 | 261.94 K | $3.08 B |
| 05/13/2026 | $78.82 | $79.07 (0.32%) | $80.03 | $78.27 | 390.84 K | $3.06 B |
| 05/12/2026 | $80.41 | $78.38 (-2.52%) | $80.41 | $78.31 | 324.95 K | $3.03 B |
| 05/11/2026 | $80.05 | $80.26 (0.26%) | $80.58 | $78.80 | 293.20 K | $3.11 B |
| 05/08/2026 | $78.87 | $79.87 (1.27%) | $80.12 | $78.30 | 247.35 K | $3.09 B |
| 05/07/2026 | $78.85 | $78.45 (-0.51%) | $79.23 | $77.84 | 329.12 K | $3.04 B |
| 05/06/2026 | $78.60 | $78.36 (-0.31%) | $80.93 | $78.13 | 443.43 K | $3.03 B |
| 05/05/2026 | $74.67 | $76.05 (1.85%) | $76.96 | $74.67 | 430.64 K | $2.94 B |
| 05/04/2026 | $73.39 | $74.23 (1.14%) | $75.71 | $72.57 | 423.30 K | $2.87 B |
| 05/01/2026 | $73.02 | $74.02 (1.37%) | $77.44 | $72.17 | 380.60 K | $2.86 B |
| 04/30/2026 | $70.90 | $72.15 (1.76%) | $74.99 | $69.86 | 645.40 K | $2.79 B |
| 04/29/2026 | $72.40 | $72.11 (-0.4%) | $73.08 | $71.15 | 503.20 K | $2.79 B |
| 04/28/2026 | $72.25 | $72.52 (0.37%) | $72.70 | $70.72 | 309.50 K | $2.81 B |
| 04/27/2026 | $73.77 | $72.14 (-2.21%) | $74.46 | $72.02 | 244.80 K | $2.79 B |
| 04/24/2026 | $72.85 | $73.69 (1.15%) | $73.92 | $72.34 | 400.00 K | $2.85 B |
| 04/23/2026 | $72.70 | $72.87 (0.23%) | $73.36 | $71.44 | 221.40 K | $2.82 B |
| 04/22/2026 | $73.17 | $72.35 (-1.12%) | $73.51 | $72.17 | 165.90 K | $2.80 B |
| 04/21/2026 | $74.00 | $72.56 (-1.95%) | $74.69 | $72.51 | 222.40 K | $2.81 B |
| 04/20/2026 | $73.16 | $73.77 (0.83%) | $73.99 | $72.76 | 299.62 K | $2.85 B |
| 04/17/2026 | $71.21 | $73.16 (2.74%) | $73.82 | $71.10 | 288.80 K | $2.83 B |
| 04/16/2026 | $69.09 | $69.82 (1.06%) | $70.79 | $68.49 | 294.23 K | $2.70 B |
| 04/15/2026 | $69.55 | $68.91 (-0.92%) | $70.42 | $67.02 | 465.40 K | $2.67 B |
| 04/14/2026 | $73.19 | $70.11 (-4.21%) | $73.31 | $69.89 | 470.90 K | $2.71 B |
| 04/13/2026 | $72.16 | $73.06 (1.25%) | $73.13 | $71.21 | 312.82 K | $2.83 B |
| 04/10/2026 | $74.11 | $73.02 (-1.47%) | $74.14 | $72.36 | 335.93 K | $2.83 B |
| 04/09/2026 | $72.39 | $74.03 (2.27%) | $74.67 | $72.39 | 330.04 K | $2.86 B |
| 04/08/2026 | $71.28 | $72.76 (2.08%) | $72.92 | $71.04 | 374.90 K | $2.82 B |
| 04/07/2026 | $68.16 | $68.38 (0.32%) | $68.56 | $67.41 | 263.70 K | $2.65 B |
| 04/06/2026 | $68.47 | $68.40 (-0.1%) | $68.61 | $67.63 | 235.30 K | $2.65 B |
| 04/02/2026 | $68.55 | $68.62 (0.1%) | $68.98 | $67.40 | 295.00 K | $2.66 B |
| 04/01/2026 | $68.76 | $69.62 (1.25%) | $70.03 | $68.65 | 388.12 K | $2.69 B |
| 03/31/2026 | $67.08 | $68.44 (2.03%) | $68.96 | $66.94 | 407.90 K | $2.65 B |
| 03/30/2026 | $67.50 | $65.92 (-2.34%) | $67.50 | $65.87 | 371.50 K | $2.55 B |
| 03/27/2026 | $67.92 | $67.11 (-1.19%) | $68.35 | $67.05 | 337.70 K | $2.60 B |
| 03/26/2026 | $67.79 | $68.59 (1.18%) | $69.10 | $67.79 | 348.52 K | $2.65 B |
| 03/25/2026 | $68.55 | $68.89 (0.5%) | $69.06 | $67.94 | 359.10 K | $2.67 B |
| 03/24/2026 | $65.11 | $67.34 (3.42%) | $67.84 | $65.11 | 420.30 K | $2.61 B |
| 03/23/2026 | $65.02 | $65.78 (1.17%) | $66.52 | $65.02 | 334.70 K | $2.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
