5 DAY PERFORMANCE
+6.60%
1 MONTH PERFORMANCE
+11.45%
3 MONTH PERFORMANCE
-12.34%
6 MONTH PERFORMANCE
-11.81%
YEAR-TO-DATE PERFORMANCE
+6.99%
1 YEAR PERFORMANCE
+25.41%
PHINIA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $72.26 | $71.20 (-1.47%) | $72.63 | $71.15 | 42.70 K | |
| 11/04/2026 | $71.32 | $71.73 (0.57%) | $72.47 | $70.32 | 435.90 K | $2.66 B |
| 11/03/2026 | $71.06 | $68.92 (-3.01%) | $71.41 | $68.44 | 642.36 K | $2.56 B |
| 11/02/2026 | $64.30 | $70.79 (10.09%) | $70.79 | $64.00 | 616.75 K | $2.63 B |
| 10/30/2026 | $61.70 | $62.92 (1.98%) | $62.93 | $61.10 | 430.85 K | $2.33 B |
| 10/29/2026 | $60.16 | $61.06 (1.5%) | $63.97 | $59.73 | 564.72 K | $2.27 B |
| 10/28/2026 | $57.56 | $57.68 (0.21%) | $57.79 | $56.29 | 516.93 K | $2.14 B |
| 10/27/2026 | $57.94 | $57.83 (-0.19%) | $58.21 | $56.90 | 451.45 K | $2.15 B |
| 10/26/2026 | $57.74 | $57.16 (-1%) | $58.35 | $56.88 | 283.55 K | $2.12 B |
| 10/23/2026 | $56.27 | $57.32 (1.87%) | $57.39 | $55.38 | 339.00 K | $2.18 B |
| 10/22/2026 | $56.68 | $57.14 (0.81%) | $57.36 | $56.39 | 258.22 K | $2.17 B |
| 10/21/2026 | $58.49 | $57.17 (-2.26%) | $58.49 | $56.79 | 236.90 K | $2.17 B |
| 10/20/2026 | $57.13 | $58.11 (1.72%) | $58.48 | $56.62 | 294.84 K | $2.21 B |
| 10/19/2026 | $58.08 | $56.74 (-2.31%) | $58.25 | $56.67 | 217.32 K | $2.16 B |
| 10/16/2026 | $58.16 | $57.90 (-0.45%) | $58.86 | $57.39 | 328.10 K | $2.20 B |
| 10/15/2026 | $56.26 | $57.75 (2.65%) | $57.84 | $56.26 | 595.24 K | $2.19 B |
| 10/14/2026 | $55.91 | $55.84 (-0.13%) | $56.67 | $55.00 | 652.28 K | $2.12 B |
| 10/13/2026 | $56.89 | $56.54 (-0.62%) | $57.20 | $56.09 | 379.90 K | $2.15 B |
| 10/12/2026 | $57.38 | $56.43 (-1.66%) | $57.49 | $56.40 | 310.90 K | $2.14 B |
| 10/09/2026 | $58.64 | $57.83 (-1.38%) | $59.16 | $57.50 | 277.74 K | $2.20 B |
| 10/08/2026 | $57.62 | $58.46 (1.46%) | $58.82 | $57.62 | 451.60 K | $2.22 B |
| 10/07/2026 | $59.57 | $58.47 (-1.85%) | $59.93 | $57.72 | 504.13 K | $2.22 B |
| 10/06/2026 | $60.81 | $60.76 (-0.08%) | $60.90 | $60.30 | 325.01 K | $2.31 B |
| 10/05/2026 | $59.61 | $60.18 (0.96%) | $60.61 | $59.02 | 455.54 K | $2.29 B |
| 10/02/2026 | $61.05 | $59.78 (-2.08%) | $61.27 | $59.46 | 580.70 K | $2.27 B |
| 10/01/2026 | $59.53 | $60.03 (0.84%) | $60.04 | $58.07 | 528.54 K | $2.28 B |
| 09/30/2026 | $60.97 | $59.43 (-2.53%) | $60.97 | $59.27 | 632.61 K | $2.26 B |
| 09/29/2026 | $60.89 | $60.42 (-0.77%) | $61.16 | $60.20 | 513.11 K | $2.30 B |
| 09/28/2026 | $61.86 | $60.74 (-1.81%) | $62.19 | $60.35 | 335.01 K | $2.31 B |
| 09/25/2026 | $59.94 | $62.04 (3.5%) | $62.08 | $59.77 | 344.72 K | $2.36 B |
| 09/24/2026 | $60.53 | $59.94 (-0.97%) | $60.56 | $59.00 | 422.33 K | $2.28 B |
| 09/23/2026 | $59.98 | $60.39 (0.68%) | $60.85 | $58.79 | 299.60 K | $2.29 B |
| 09/22/2026 | $61.45 | $60.54 (-1.48%) | $61.98 | $60.44 | 322.85 K | $2.30 B |
| 09/21/2026 | $62.29 | $60.34 (-3.13%) | $62.30 | $60.24 | 301.23 K | $2.29 B |
| 09/18/2026 | $61.67 | $61.42 (-0.41%) | $61.68 | $60.21 | 1.46 M | $2.33 B |
| 09/17/2026 | $62.24 | $62.00 (-0.39%) | $62.69 | $61.19 | 451.75 K | $2.36 B |
| 09/16/2026 | $61.50 | $61.15 (-0.57%) | $62.43 | $60.22 | 461.10 K | $2.32 B |
| 09/15/2026 | $63.19 | $61.50 (-2.67%) | $63.65 | $60.83 | 540.10 K | $2.34 B |
| 09/14/2026 | $65.44 | $62.81 (-4.02%) | $65.65 | $62.66 | 402.95 K | $2.39 B |
| 09/11/2026 | $67.00 | $66.24 (-1.13%) | $67.21 | $65.90 | 219.53 K | $2.52 B |
| 09/10/2026 | $66.21 | $66.01 (-0.3%) | $67.00 | $65.47 | 322.80 K | $2.51 B |
| 09/09/2026 | $67.60 | $66.69 (-1.35%) | $68.05 | $66.40 | 254.90 K | $2.53 B |
| 09/08/2026 | $68.14 | $67.92 (-0.32%) | $68.43 | $66.91 | 260.80 K | $2.58 B |
| 09/04/2026 | $68.06 | $69.04 (1.44%) | $69.25 | $67.04 | 337.90 K | $2.62 B |
| 09/03/2026 | $68.75 | $68.42 (-0.48%) | $68.75 | $67.02 | 259.50 K | $2.60 B |
| 09/02/2026 | $66.97 | $67.82 (1.27%) | $68.68 | $66.88 | 244.93 K | $2.58 B |
| 09/01/2026 | $67.80 | $66.82 (-1.45%) | $68.62 | $66.48 | 331.24 K | $2.54 B |
| 08/31/2026 | $69.07 | $68.44 (-0.91%) | $69.35 | $67.98 | 278.41 K | $2.60 B |
| 08/28/2026 | $68.86 | $68.65 (-0.3%) | $69.47 | $67.57 | 348.04 K | $2.61 B |
| 08/27/2026 | $69.83 | $68.07 (-2.52%) | $69.83 | $67.58 | 347.17 K | $2.59 B |
| 08/26/2026 | $71.17 | $70.04 (-1.59%) | $71.90 | $69.23 | 268.01 K | $2.66 B |
| 08/25/2026 | $71.76 | $70.92 (-1.17%) | $71.78 | $70.60 | 220.63 K | $2.69 B |
| 08/24/2026 | $72.75 | $71.23 (-2.09%) | $72.75 | $71.12 | 269.41 K | $2.71 B |
| 08/21/2026 | $72.31 | $72.75 (0.61%) | $73.16 | $71.82 | 280.61 K | $2.76 B |
| 08/20/2026 | $72.44 | $71.63 (-1.12%) | $72.44 | $71.19 | 299.03 K | $2.72 B |
| 08/19/2026 | $74.22 | $73.31 (-1.23%) | $74.35 | $73.01 | 313.24 K | $2.79 B |
| 08/18/2026 | $74.35 | $73.70 (-0.87%) | $74.68 | $73.23 | 255.92 K | $2.80 B |
| 08/17/2026 | $74.18 | $74.60 (0.57%) | $74.99 | $73.84 | 283.30 K | $2.83 B |
| 08/14/2026 | $74.01 | $74.49 (0.65%) | $75.43 | $73.50 | 464.90 K | $2.83 B |
| 08/13/2026 | $74.55 | $73.72 (-1.11%) | $74.56 | $73.18 | 431.22 K | $2.80 B |
| 08/12/2026 | $75.48 | $74.02 (-1.93%) | $75.48 | $73.94 | 381.35 K | $2.81 B |
| 08/11/2026 | $74.19 | $74.92 (0.98%) | $75.88 | $74.19 | 361.90 K | $2.85 B |
| 08/10/2026 | $74.70 | $73.81 (-1.19%) | $75.02 | $73.48 | 276.73 K | $2.80 B |
| 08/07/2026 | $74.84 | $74.91 (0.09%) | $76.33 | $74.70 | 293.64 K | $2.85 B |
| 08/06/2026 | $76.54 | $74.89 (-2.16%) | $77.30 | $74.89 | 284.44 K | $2.85 B |
| 08/05/2026 | $79.74 | $76.51 (-4.05%) | $80.91 | $76.39 | 356.40 K | $2.91 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.
