5 DAY PERFORMANCE
+4.42%
1 MONTH PERFORMANCE
+6.28%
3 MONTH PERFORMANCE
-3.19%
6 MONTH PERFORMANCE
+32.76%
YEAR-TO-DATE PERFORMANCE
+17.77%
1 YEAR PERFORMANCE
+6.22%
PHINIA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $54.26 | $54.41 (0.28%) | $54.97 | $54.08 | 294.53 K | $2.11 B |
| 12/04/2025 | $54.78 | $54.28 (-0.91%) | $54.96 | $53.80 | 266.50 K | $2.10 B |
| 12/03/2025 | $54.42 | $54.52 (0.18%) | $55.16 | $54.07 | 262.60 K | $2.11 B |
| 12/02/2025 | $54.76 | $54.33 (-0.79%) | $54.76 | $53.71 | 302.10 K | $2.10 B |
| 12/01/2025 | $52.81 | $54.46 (3.12%) | $54.71 | $52.81 | 290.50 K | $2.11 B |
| 11/28/2025 | $54.88 | $54.09 (-1.44%) | $54.88 | $53.92 | 149.34 K | $2.09 B |
| 11/26/2025 | $54.42 | $54.22 (-0.37%) | $55.34 | $54.21 | 431.80 K | $2.10 B |
| 11/25/2025 | $53.81 | $54.91 (2.04%) | $55.13 | $53.81 | 414.60 K | $2.13 B |
| 11/24/2025 | $52.97 | $53.72 (1.42%) | $53.94 | $52.63 | 345.03 K | $2.08 B |
| 11/21/2025 | $52.05 | $53.44 (2.67%) | $53.61 | $52.00 | 499.00 K | $2.07 B |
| 11/20/2025 | $53.28 | $51.54 (-3.27%) | $53.98 | $51.38 | 381.44 K | $1.99 B |
| 11/19/2025 | $52.73 | $53.06 (0.63%) | $53.09 | $52.08 | 410.36 K | $2.05 B |
| 11/18/2025 | $51.97 | $52.53 (1.08%) | $52.85 | $51.41 | 464.10 K | $2.03 B |
| 11/17/2025 | $53.92 | $52.48 (-2.67%) | $54.50 | $52.23 | 427.30 K | $2.03 B |
| 11/14/2025 | $54.57 | $54.25 (-0.59%) | $54.60 | $53.45 | 341.80 K | $2.10 B |
| 11/13/2025 | $54.94 | $54.67 (-0.49%) | $55.37 | $54.40 | 399.30 K | $2.12 B |
| 11/12/2025 | $54.09 | $54.95 (1.59%) | $55.40 | $53.98 | 326.20 K | $2.13 B |
| 11/11/2025 | $54.00 | $54.04 (0.07%) | $54.64 | $53.76 | 206.30 K | $2.09 B |
| 11/10/2025 | $53.64 | $53.92 (0.52%) | $54.40 | $53.32 | 240.82 K | $2.09 B |
| 11/07/2025 | $53.05 | $53.38 (0.62%) | $53.98 | $52.86 | 350.00 K | $2.07 B |
| 11/06/2025 | $53.31 | $52.74 (-1.07%) | $53.52 | $52.61 | 326.91 K | $2.04 B |
| 11/05/2025 | $52.17 | $53.48 (2.51%) | $53.48 | $52.17 | 292.53 K | $2.07 B |
| 11/04/2025 | $52.31 | $52.26 (-0.1%) | $52.50 | $51.78 | 232.10 K | $2.02 B |
| 11/03/2025 | $53.11 | $52.69 (-0.79%) | $53.85 | $52.23 | 447.94 K | $2.04 B |
| 10/31/2025 | $51.89 | $51.91 (0.04%) | $52.17 | $51.28 | 499.60 K | $2.01 B |
| 10/30/2025 | $51.83 | $51.90 (0.14%) | $52.78 | $51.54 | 602.51 K | $2.01 B |
| 10/29/2025 | $53.10 | $52.02 (-2.03%) | $53.54 | $51.93 | 665.00 K | $2.01 B |
| 10/28/2025 | $54.35 | $53.90 (-0.83%) | $55.52 | $52.65 | 482.90 K | $2.09 B |
| 10/27/2025 | $53.75 | $54.95 (2.23%) | $55.82 | $53.75 | 611.10 K | $2.13 B |
| 10/24/2025 | $54.83 | $54.70 (-0.24%) | $55.30 | $54.50 | 351.20 K | $2.16 B |
| 10/23/2025 | $54.96 | $54.34 (-1.13%) | $55.25 | $54.29 | 284.90 K | $2.15 B |
| 10/22/2025 | $54.23 | $54.50 (0.5%) | $55.18 | $53.80 | 262.33 K | $2.15 B |
| 10/21/2025 | $53.04 | $54.22 (2.22%) | $54.64 | $52.68 | 205.40 K | $2.14 B |
| 10/20/2025 | $53.27 | $53.10 (-0.32%) | $53.62 | $52.90 | 208.60 K | $2.10 B |
| 10/17/2025 | $53.07 | $53.05 (-0.04%) | $53.69 | $52.73 | 255.10 K | $2.10 B |
| 10/16/2025 | $52.87 | $53.38 (0.96%) | $53.45 | $52.54 | 373.55 K | $2.11 B |
| 10/15/2025 | $53.29 | $53.05 (-0.45%) | $53.71 | $52.89 | 367.33 K | $2.10 B |
| 10/14/2025 | $51.05 | $52.84 (3.51%) | $52.85 | $50.80 | 603.10 K | $2.09 B |
| 10/13/2025 | $52.11 | $51.45 (-1.27%) | $52.50 | $51.14 | 414.91 K | $2.03 B |
| 10/10/2025 | $52.79 | $51.78 (-1.91%) | $53.16 | $51.49 | 368.03 K | $2.05 B |
| 10/09/2025 | $53.67 | $52.62 (-1.96%) | $53.72 | $52.46 | 256.10 K | $2.08 B |
| 10/08/2025 | $54.40 | $53.71 (-1.27%) | $54.47 | $53.43 | 184.70 K | $2.12 B |
| 10/07/2025 | $55.41 | $54.18 (-2.22%) | $55.41 | $53.74 | 284.84 K | $2.14 B |
| 10/06/2025 | $57.03 | $55.43 (-2.81%) | $57.12 | $55.32 | 341.80 K | $2.19 B |
| 10/03/2025 | $56.47 | $56.69 (0.39%) | $57.29 | $56.26 | 277.10 K | $2.24 B |
| 10/02/2025 | $57.37 | $56.47 (-1.57%) | $57.54 | $56.08 | 293.70 K | $2.23 B |
| 10/01/2025 | $57.33 | $57.38 (0.09%) | $57.74 | $56.91 | 358.74 K | $2.27 B |
| 09/30/2025 | $56.86 | $57.48 (1.09%) | $57.56 | $56.45 | 474.40 K | $2.27 B |
| 09/29/2025 | $58.19 | $57.14 (-1.8%) | $58.22 | $56.66 | 273.70 K | $2.26 B |
| 09/26/2025 | $57.71 | $58.12 (0.71%) | $58.23 | $57.44 | 287.90 K | $2.30 B |
| 09/25/2025 | $57.95 | $57.65 (-0.52%) | $57.95 | $56.84 | 339.03 K | $2.28 B |
| 09/24/2025 | $58.09 | $57.90 (-0.33%) | $58.88 | $57.35 | 267.51 K | $2.29 B |
| 09/23/2025 | $58.21 | $57.98 (-0.4%) | $59.04 | $57.96 | 250.64 K | $2.29 B |
| 09/22/2025 | $58.82 | $58.21 (-1.04%) | $58.82 | $57.76 | 317.83 K | $2.30 B |
| 09/19/2025 | $59.50 | $58.52 (-1.65%) | $59.50 | $58.23 | 2.04 M | $2.31 B |
| 09/18/2025 | $58.79 | $59.43 (1.09%) | $59.46 | $58.16 | 472.32 K | $2.35 B |
| 09/17/2025 | $57.98 | $58.50 (0.9%) | $59.72 | $57.86 | 441.63 K | $2.31 B |
| 09/16/2025 | $57.49 | $57.66 (0.3%) | $57.78 | $56.40 | 542.72 K | $2.28 B |
| 09/15/2025 | $58.20 | $57.49 (-1.22%) | $58.40 | $57.45 | 517.40 K | $2.27 B |
| 09/12/2025 | $59.31 | $58.20 (-1.87%) | $59.88 | $58.18 | 291.80 K | $2.30 B |
| 09/11/2025 | $58.23 | $59.53 (2.23%) | $59.57 | $58.23 | 372.40 K | $2.35 B |
| 09/10/2025 | $57.70 | $57.97 (0.47%) | $58.29 | $57.58 | 365.80 K | $2.29 B |
| 09/09/2025 | $58.98 | $57.86 (-1.9%) | $59.45 | $57.49 | 465.22 K | $2.29 B |
| 09/08/2025 | $58.99 | $58.83 (-0.27%) | $59.55 | $57.72 | 398.30 K | $2.32 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.
