5 DAY PERFORMANCE
+9.06%
1 MONTH PERFORMANCE
-6.37%
3 MONTH PERFORMANCE
-16.97%
6 MONTH PERFORMANCE
+6.92%
YEAR-TO-DATE PERFORMANCE
+6.99%
1 YEAR PERFORMANCE
+14.61%
PHINIA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
