5 DAY PERFORMANCE
+10.33%
1 MONTH PERFORMANCE
-2.82%
3 MONTH PERFORMANCE
-10.65%
6 MONTH PERFORMANCE
+5.24%
YEAR-TO-DATE PERFORMANCE
-1.10%
1 YEAR PERFORMANCE
+31.28%
PHINIA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $43.02 | $42.16 (-2%) | $43.81 | $41.67 | 500,228 | $1.74 B |
| 03/11/2025 | $41.03 | $42.28 (3.05%) | $43.20 | $40.85 | 1.09 M | $1.76 B |
| 03/10/2025 | $42.62 | $40.91 (-4.01%) | $43.44 | $40.37 | 1.81 M | $1.70 B |
| 03/07/2025 | $43.86 | $43.18 (-1.55%) | $45.46 | $43.09 | 1.58 M | $1.80 B |
| 03/06/2025 | $45.58 | $44.02 (-3.42%) | $45.83 | $43.63 | 898,200 | $1.83 B |
| 03/05/2025 | $45.82 | $46.20 (0.83%) | $46.84 | $45.52 | 519,100 | $1.92 B |
| 03/04/2025 | $46.34 | $45.52 (-1.77%) | $46.47 | $45.04 | 580,800 | $1.90 B |
| 03/03/2025 | $49.41 | $47.32 (-4.23%) | $49.85 | $46.90 | 576,501 | $1.97 B |
| 02/28/2025 | $48.96 | $49.31 (0.71%) | $49.92 | $48.50 | 663,900 | $2.05 B |
| 02/27/2025 | $49.93 | $49.30 (-1.26%) | $50.72 | $49.18 | 346,300 | $2.05 B |
| 02/26/2025 | $50.30 | $50.13 (-0.34%) | $51.49 | $49.64 | 460,700 | $2.09 B |
| 02/25/2025 | $50.90 | $49.97 (-1.83%) | $51.27 | $49.67 | 492,168 | $2.08 B |
| 02/24/2025 | $50.91 | $50.71 (-0.39%) | $51.54 | $50.53 | 404,542 | $2.11 B |
| 02/21/2025 | $53.43 | $50.66 (-5.18%) | $53.68 | $50.44 | 445,910 | $2.11 B |
| 02/20/2025 | $53.32 | $53.14 (-0.34%) | $53.71 | $52.41 | 365,700 | $2.21 B |
| 02/19/2025 | $52.02 | $53.30 (2.46%) | $54.51 | $51.97 | 735,300 | $2.22 B |
| 02/18/2025 | $51.86 | $53.10 (2.39%) | $53.49 | $51.11 | 984,100 | $2.21 B |
| 02/14/2025 | $49.17 | $51.74 (5.23%) | $51.99 | $48.94 | 653,334 | $2.15 B |
| 02/13/2025 | $51.15 | $49.20 (-3.81%) | $53.56 | $48.64 | 833,821 | $2.05 B |
| 02/12/2025 | $49.26 | $49.02 (-0.49%) | $49.45 | $48.47 | 648,389 | $2.04 B |
| 02/11/2025 | $48.75 | $49.53 (1.6%) | $50.14 | $48.60 | 348,700 | $2.06 B |
| 02/10/2025 | $49.99 | $49.29 (-1.4%) | $50.20 | $48.90 | 410,419 | $2.12 B |
| 02/07/2025 | $50.71 | $49.93 (-1.54%) | $50.83 | $49.35 | 326,161 | $2.15 B |
| 02/06/2025 | $51.62 | $50.36 (-2.44%) | $52.50 | $49.53 | 585,363 | $2.17 B |
| 02/05/2025 | $50.39 | $51.45 (2.1%) | $51.73 | $49.79 | 386,545 | $2.22 B |
| 02/04/2025 | $48.54 | $50.12 (3.26%) | $50.31 | $48.51 | 312,780 | $2.16 B |
| 02/03/2025 | $49.20 | $48.98 (-0.45%) | $50.25 | $48.07 | 541,021 | $2.11 B |
| 01/31/2025 | $51.18 | $50.89 (-0.57%) | $51.69 | $50.17 | 372,400 | $2.19 B |
| 01/30/2025 | $50.90 | $51.61 (1.39%) | $51.93 | $50.54 | 310,500 | $2.22 B |
| 01/29/2025 | $50.20 | $49.97 (-0.46%) | $50.53 | $49.62 | 218,200 | $2.15 B |
| 01/28/2025 | $50.24 | $50.27 (0.06%) | $50.81 | $49.66 | 279,134 | $2.17 B |
| 01/27/2025 | $50.76 | $50.16 (-1.18%) | $51.18 | $49.97 | 376,708 | $2.16 B |
| 01/24/2025 | $50.38 | $50.70 (0.64%) | $51.24 | $50.02 | 358,700 | $2.19 B |
| 01/23/2025 | $50.75 | $50.31 (-0.87%) | $51.46 | $49.88 | 463,144 | $2.17 B |
| 01/22/2025 | $51.17 | $50.98 (-0.37%) | $51.93 | $50.84 | 429,800 | $2.20 B |
| 01/21/2025 | $51.81 | $50.84 (-1.87%) | $52.04 | $50.30 | 412,659 | $2.19 B |
| 01/17/2025 | $51.78 | $51.41 (-0.71%) | $52.44 | $51.34 | 319,800 | $2.22 B |
| 01/16/2025 | $51.62 | $51.23 (-0.76%) | $51.96 | $51.07 | 350,510 | $2.21 B |
| 01/15/2025 | $51.33 | $51.98 (1.27%) | $52.42 | $51.00 | 405,700 | $2.24 B |
| 01/14/2025 | $48.62 | $49.85 (2.53%) | $49.98 | $48.62 | 429,735 | $2.15 B |
| 01/13/2025 | $46.83 | $48.36 (3.27%) | $48.59 | $46.74 | 338,423 | $2.08 B |
| 01/10/2025 | $47.02 | $47.29 (0.57%) | $47.87 | $46.96 | 351,900 | $2.04 B |
| 01/08/2025 | $46.75 | $47.83 (2.31%) | $48.01 | $46.49 | 319,421 | $2.06 B |
| 01/07/2025 | $47.79 | $47.14 (-1.36%) | $48.09 | $46.75 | 380,949 | $2.03 B |
| 01/06/2025 | $48.79 | $47.64 (-2.36%) | $49.41 | $47.56 | 531,600 | $2.05 B |
| 01/03/2025 | $48.91 | $48.35 (-1.14%) | $49.11 | $48.24 | 452,111 | $2.08 B |
| 01/02/2025 | $48.47 | $48.30 (-0.35%) | $49.40 | $48.25 | 376,700 | $2.08 B |
| 12/31/2024 | $47.79 | $48.17 (0.8%) | $48.86 | $47.63 | 365,342 | $2.08 B |
| 12/30/2024 | $47.76 | $47.48 (-0.59%) | $47.85 | $46.75 | 218,800 | $2.05 B |
| 12/27/2024 | $48.14 | $48.23 (0.19%) | $48.73 | $47.78 | 243,100 | $2.08 B |
| 12/26/2024 | $47.74 | $48.66 (1.93%) | $48.98 | $47.61 | 252,564 | $2.10 B |
| 12/24/2024 | $47.84 | $48.03 (0.4%) | $48.29 | $47.25 | 201,822 | $2.07 B |
| 12/23/2024 | $47.00 | $47.63 (1.34%) | $47.98 | $46.38 | 517,927 | $2.05 B |
| 12/20/2024 | $46.89 | $47.10 (0.45%) | $47.85 | $46.19 | 4.07 M | $2.03 B |
| 12/19/2024 | $49.05 | $47.51 (-3.14%) | $49.67 | $47.12 | 741,988 | $2.05 B |
| 12/18/2024 | $51.17 | $48.20 (-5.8%) | $51.97 | $48.17 | 709,548 | $2.08 B |
| 12/17/2024 | $51.59 | $50.93 (-1.28%) | $51.95 | $50.70 | 583,100 | $2.20 B |
| 12/16/2024 | $52.43 | $51.90 (-1.01%) | $52.79 | $50.86 | 848,600 | $2.24 B |
| 12/13/2024 | $53.13 | $52.67 (-0.87%) | $53.65 | $52.00 | 587,434 | $2.27 B |
| 12/12/2024 | $53.49 | $53.32 (-0.32%) | $53.83 | $53.00 | 462,300 | $2.30 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.
