5 DAY PERFORMANCE
-2.26%
1 MONTH PERFORMANCE
+1.09%
3 MONTH PERFORMANCE
-3.11%
6 MONTH PERFORMANCE
+29.53%
YEAR-TO-DATE PERFORMANCE
+6.99%
1 YEAR PERFORMANCE
+76.50%
PHINIA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2026 | $72.39 | $74.03 (2.27%) | $74.67 | $72.39 | 330.04 K | $2.89 B |
| 04/08/2026 | $71.28 | $72.76 (2.08%) | $72.92 | $71.04 | 374.90 K | $2.84 B |
| 04/07/2026 | $68.16 | $68.38 (0.32%) | $68.56 | $67.41 | 263.70 K | $2.67 B |
| 04/06/2026 | $68.47 | $68.40 (-0.1%) | $68.61 | $67.63 | 235.30 K | $2.67 B |
| 04/02/2026 | $68.55 | $68.62 (0.1%) | $68.98 | $67.40 | 295.00 K | $2.68 B |
| 04/01/2026 | $68.76 | $69.62 (1.25%) | $70.03 | $68.65 | 388.12 K | $2.72 B |
| 03/31/2026 | $67.08 | $68.44 (2.03%) | $68.96 | $66.94 | 407.90 K | $2.68 B |
| 03/30/2026 | $67.50 | $65.92 (-2.34%) | $67.50 | $65.87 | 371.50 K | $2.58 B |
| 03/27/2026 | $67.92 | $67.11 (-1.19%) | $68.35 | $67.05 | 337.70 K | $2.62 B |
| 03/26/2026 | $67.79 | $68.59 (1.18%) | $69.10 | $67.79 | 348.52 K | $2.68 B |
| 03/25/2026 | $68.55 | $68.89 (0.5%) | $69.06 | $67.94 | 359.10 K | $2.69 B |
| 03/24/2026 | $65.11 | $67.34 (3.42%) | $67.84 | $65.11 | 420.30 K | $2.63 B |
| 03/23/2026 | $65.02 | $65.78 (1.17%) | $66.52 | $65.02 | 334.70 K | $2.57 B |
| 03/20/2026 | $63.37 | $62.73 (-1.01%) | $63.68 | $62.27 | 922.40 K | $2.45 B |
| 03/19/2026 | $62.50 | $63.49 (1.58%) | $63.93 | $62.33 | 269.74 K | $2.48 B |
| 03/18/2026 | $63.76 | $63.35 (-0.64%) | $64.36 | $63.02 | 353.12 K | $2.48 B |
| 03/17/2026 | $64.79 | $64.06 (-1.13%) | $65.25 | $63.59 | 213.90 K | $2.50 B |
| 03/16/2026 | $63.82 | $64.01 (0.3%) | $64.55 | $63.47 | 264.60 K | $2.50 B |
| 03/13/2026 | $64.57 | $63.03 (-2.39%) | $64.76 | $62.91 | 402.93 K | $2.46 B |
| 03/12/2026 | $63.30 | $64.11 (1.28%) | $64.25 | $63.21 | 525.40 K | $2.51 B |
| 03/11/2026 | $66.16 | $64.87 (-1.95%) | $66.73 | $64.81 | 362.89 K | $2.54 B |
| 03/10/2026 | $67.12 | $66.35 (-1.15%) | $68.31 | $66.34 | 393.74 K | $2.59 B |
| 03/09/2026 | $65.46 | $67.06 (2.44%) | $67.25 | $64.21 | 453.13 K | $2.62 B |
| 03/06/2026 | $68.19 | $67.22 (-1.42%) | $68.19 | $66.75 | 401.90 K | $2.63 B |
| 03/05/2026 | $71.24 | $69.54 (-2.39%) | $71.68 | $68.33 | 537.72 K | $2.72 B |
| 03/04/2026 | $72.08 | $72.24 (0.22%) | $73.77 | $71.41 | 452.41 K | $2.82 B |
| 03/03/2026 | $70.26 | $71.79 (2.18%) | $71.85 | $69.00 | 545.90 K | $2.81 B |
| 03/02/2026 | $71.62 | $72.64 (1.42%) | $73.03 | $70.26 | 560.30 K | $2.84 B |
| 02/27/2026 | $73.50 | $72.63 (-1.18%) | $74.26 | $72.31 | 543.30 K | $2.84 B |
| 02/26/2026 | $77.79 | $74.13 (-4.7%) | $78.09 | $74.05 | 570.29 K | $2.90 B |
| 02/25/2026 | $79.64 | $78.03 (-2.02%) | $79.64 | $77.17 | 576.60 K | $3.05 B |
| 02/24/2026 | $77.00 | $79.12 (2.75%) | $81.11 | $77.00 | 675.31 K | $3.09 B |
| 02/23/2026 | $75.61 | $76.91 (1.72%) | $76.96 | $73.92 | 407.02 K | $3.01 B |
| 02/20/2026 | $75.00 | $75.99 (1.32%) | $77.06 | $74.43 | 329.42 K | $2.97 B |
| 02/19/2026 | $75.36 | $75.30 (-0.08%) | $75.71 | $73.86 | 710.80 K | $2.94 B |
| 02/18/2026 | $75.44 | $76.01 (0.76%) | $76.94 | $74.90 | 428.70 K | $2.97 B |
| 02/17/2026 | $74.50 | $75.51 (1.36%) | $76.55 | $74.50 | 465.30 K | $2.95 B |
| 02/13/2026 | $75.47 | $75.74 (0.36%) | $76.77 | $74.56 | 439.00 K | $2.96 B |
| 02/12/2026 | $77.75 | $74.53 (-4.14%) | $78.90 | $71.40 | 779.53 K | $2.91 B |
| 02/11/2026 | $75.52 | $77.76 (2.97%) | $78.14 | $75.16 | 758.84 K | $3.04 B |
| 02/10/2026 | $74.00 | $74.71 (0.96%) | $75.19 | $73.87 | 376.55 K | $2.92 B |
| 02/09/2026 | $73.31 | $74.21 (1.23%) | $74.36 | $72.64 | 388.74 K | $2.90 B |
| 02/06/2026 | $71.29 | $73.69 (3.37%) | $73.87 | $71.29 | 339.81 K | $2.85 B |
| 02/05/2026 | $70.93 | $71.08 (0.21%) | $72.27 | $70.76 | 329.80 K | $2.75 B |
| 02/04/2026 | $71.33 | $71.43 (0.14%) | $73.19 | $71.07 | 404.14 K | $2.76 B |
| 02/03/2026 | $70.28 | $71.27 (1.41%) | $71.66 | $70.00 | 577.80 K | $2.76 B |
| 02/02/2026 | $71.39 | $69.80 (-2.23%) | $71.94 | $69.60 | 570.90 K | $2.70 B |
| 01/30/2026 | $72.04 | $71.17 (-1.21%) | $72.04 | $70.40 | 462.02 K | $2.75 B |
| 01/29/2026 | $70.17 | $70.44 (0.38%) | $70.54 | $69.00 | 334.52 K | $2.73 B |
| 01/28/2026 | $69.18 | $69.04 (-0.2%) | $70.20 | $68.22 | 253.31 K | $2.67 B |
| 01/27/2026 | $68.60 | $69.08 (0.7%) | $69.58 | $68.21 | 281.14 K | $2.67 B |
| 01/26/2026 | $68.83 | $68.74 (-0.13%) | $69.62 | $68.13 | 281.93 K | $2.66 B |
| 01/23/2026 | $69.13 | $68.84 (-0.42%) | $69.62 | $68.29 | 177.90 K | $2.66 B |
| 01/22/2026 | $70.46 | $69.35 (-1.58%) | $70.69 | $68.94 | 255.31 K | $2.68 B |
| 01/21/2026 | $68.48 | $70.34 (2.72%) | $70.59 | $68.12 | 292.82 K | $2.72 B |
| 01/20/2026 | $69.25 | $67.63 (-2.34%) | $69.25 | $67.16 | 319.10 K | $2.62 B |
| 01/16/2026 | $70.50 | $69.35 (-1.63%) | $70.74 | $69.06 | 298.50 K | $2.68 B |
| 01/15/2026 | $70.22 | $70.12 (-0.14%) | $70.97 | $69.39 | 397.95 K | $2.71 B |
| 01/14/2026 | $69.69 | $69.81 (0.17%) | $69.93 | $68.43 | 425.82 K | $2.70 B |
| 01/13/2026 | $69.16 | $69.43 (0.39%) | $69.96 | $68.69 | 578.48 K | $2.69 B |
| 01/12/2026 | $68.91 | $68.81 (-0.15%) | $70.03 | $68.34 | 428.60 K | $2.66 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.
