5 DAY PERFORMANCE
-8.86%
1 MONTH PERFORMANCE
-14.32%
3 MONTH PERFORMANCE
-14.51%
6 MONTH PERFORMANCE
-8.98%
YEAR-TO-DATE PERFORMANCE
+6.99%
1 YEAR PERFORMANCE
+31.12%
PHINIA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $76.54 | $74.89 (-2.16%) | $77.30 | $74.89 | 231.88 K | $2.85 B |
| 08/05/2026 | $79.74 | $76.51 (-4.05%) | $80.91 | $76.39 | 356.40 K | $2.91 B |
| 08/04/2026 | $78.16 | $79.92 (2.25%) | $80.22 | $77.79 | 465.53 K | $3.04 B |
| 08/03/2026 | $73.60 | $78.05 (6.05%) | $78.64 | $73.60 | 596.00 K | $2.97 B |
| 07/31/2026 | $72.06 | $73.59 (2.12%) | $75.46 | $71.11 | 586.86 K | $2.80 B |
| 07/30/2026 | $77.90 | $73.06 (-6.21%) | $77.90 | $68.00 | 1.00 M | $2.78 B |
| 07/29/2026 | $80.88 | $82.13 (1.55%) | $82.62 | $79.99 | 523.64 K | $3.12 B |
| 07/28/2026 | $79.13 | $80.50 (1.73%) | $80.92 | $78.25 | 382.20 K | $3.06 B |
| 07/27/2026 | $78.67 | $78.51 (-0.2%) | $79.08 | $76.50 | 240.11 K | $2.98 B |
| 07/24/2026 | $79.36 | $78.39 (-1.22%) | $79.92 | $77.89 | 153.40 K | $3.03 B |
| 07/23/2026 | $77.96 | $78.38 (0.54%) | $79.10 | $77.17 | 299.43 K | $3.03 B |
| 07/22/2026 | $78.80 | $79.74 (1.19%) | $80.93 | $78.66 | 238.40 K | $3.09 B |
| 07/21/2026 | $77.99 | $79.15 (1.49%) | $80.63 | $77.63 | 305.20 K | $3.06 B |
| 07/20/2026 | $79.97 | $77.19 (-3.48%) | $79.97 | $76.83 | 227.14 K | $2.99 B |
| 07/17/2026 | $79.27 | $80.14 (1.1%) | $81.21 | $76.52 | 194.10 K | $3.10 B |
| 07/16/2026 | $79.49 | $81.03 (1.94%) | $81.61 | $79.41 | 227.44 K | $3.14 B |
| 07/15/2026 | $78.30 | $79.53 (1.57%) | $80.02 | $78.11 | 269.70 K | $3.08 B |
| 07/14/2026 | $78.33 | $78.25 (-0.1%) | $78.45 | $77.00 | 190.00 K | $3.03 B |
| 07/13/2026 | $77.34 | $77.18 (-0.21%) | $78.32 | $76.98 | 236.98 K | $2.99 B |
| 07/10/2026 | $78.15 | $78.14 (-0.01%) | $79.35 | $78.11 | 241.60 K | $3.02 B |
| 07/09/2026 | $77.90 | $78.69 (1.01%) | $79.29 | $76.64 | 180.45 K | $3.05 B |
| 07/08/2026 | $77.49 | $76.92 (-0.74%) | $78.15 | $75.48 | 286.25 K | $2.98 B |
| 07/07/2026 | $78.87 | $78.28 (-0.75%) | $79.76 | $78.26 | 303.01 K | $3.03 B |
| 07/06/2026 | $75.92 | $79.68 (4.95%) | $79.81 | $75.92 | 340.80 K | $3.08 B |
| 07/02/2026 | $78.79 | $75.71 (-3.91%) | $79.09 | $73.73 | 483.09 K | $2.93 B |
| 07/01/2026 | $82.45 | $78.14 (-5.23%) | $82.45 | $77.98 | 382.60 K | $3.02 B |
| 06/30/2026 | $81.90 | $82.37 (0.57%) | $82.92 | $81.88 | 365.33 K | $3.19 B |
| 06/29/2026 | $83.70 | $81.33 (-2.83%) | $83.74 | $81.03 | 562.80 K | $3.15 B |
| 06/26/2026 | $84.77 | $84.82 (0.06%) | $85.23 | $82.48 | 1.73 M | $3.28 B |
| 06/25/2026 | $84.08 | $85.01 (1.11%) | $85.52 | $83.31 | 456.51 K | $3.29 B |
| 06/24/2026 | $80.50 | $83.49 (3.71%) | $83.50 | $79.83 | 606.90 K | $3.23 B |
| 06/23/2026 | $79.82 | $80.52 (0.88%) | $81.26 | $79.40 | 395.35 K | $3.12 B |
| 06/22/2026 | $81.51 | $81.33 (-0.22%) | $82.25 | $80.68 | 432.48 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 |
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.
