PHINIA Inc. Common Stock (PHIN)

70.79
+7.87 (12.51%)
NYSE · Last Trade: Nov 2nd, 6:19 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PHINIA Inc. Common Stock (PHIN)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202664.3070.7964.0070.79616,74070.79
10/30/202661.7062.9361.1062.92430,84862.92
10/29/202660.1663.9759.7361.06564,71861.06
10/28/202657.5657.7856.2857.68516,92857.68
10/27/202657.9458.2156.9057.83451,44657.83
10/26/202657.7458.3556.8857.16283,54957.16
10/23/202656.2757.3855.3857.32338,99757.32
10/22/202656.6857.3556.3957.14258,22457.14
10/21/202658.4958.4956.7957.17236,89557.17
10/20/202657.1358.4856.6258.11294,83358.11
10/19/202658.0858.2556.6756.74217,32256.74
10/16/202658.1658.8657.3957.90328,07457.90
10/15/202656.2657.8456.2657.75595,23557.75
10/14/202655.9156.6655.0055.84652,28055.84
10/13/202656.8957.2056.0956.54379,86856.54
10/12/202657.3857.4956.4056.43310,87256.43
10/09/202658.6459.1657.5057.83277,74557.83
10/08/202657.6258.8257.6258.46451,57058.46
10/07/202659.5759.9357.7258.47504,12558.47
10/06/202660.8160.9060.3060.76325,00760.76
10/05/202659.6160.6159.0260.18455,53760.18
10/02/202661.0561.2759.4659.78755,76759.78
10/01/202659.5360.0458.0760.03528,54060.03
9/30/202660.9760.9759.2759.43632,60759.43
9/29/202660.8961.1660.2060.42513,10860.42
9/28/202661.8662.1960.3560.74335,00660.74
9/25/202659.9462.0859.7762.04344,72162.04
9/24/202660.5360.5659.0059.94422,33159.94
9/23/202659.9860.8558.7960.39299,64360.39
9/22/202661.4561.9860.4460.54322,84560.54
9/21/202662.2962.3060.2460.34301,22360.34
9/18/202661.6761.6860.2061.421,461,57861.42
9/17/202662.2462.6961.1962.00451,74562.00
9/16/202661.5062.4360.2261.15461,09061.15
9/15/202663.1963.6560.8361.50540,06561.50
9/14/202665.4465.6462.6662.81409,52562.81
9/11/202667.0067.2165.8966.24222,55866.24
9/10/202666.2167.0065.4766.01322,80366.01
9/09/202667.6068.0566.4066.69254,89466.69
9/08/202668.1468.4266.9167.92260,78167.92
9/04/202668.0669.2567.0369.04337,87469.04
9/03/202668.7568.7567.0268.42259,47168.12
9/02/202666.9768.6866.8867.82244,92967.52
9/01/202667.8068.6266.4866.82331,24166.53
8/31/202669.0769.3567.9868.44278,41668.14
8/28/202668.8669.4767.5768.65348,03868.35
8/27/202669.8369.8367.5868.07347,13967.77
8/26/202671.1771.9069.2370.04268,00769.73
8/25/202671.7671.7870.6070.92220,52970.61
8/24/202672.7572.7571.1271.23269,41370.92
8/21/202672.3173.1671.8172.75280,61072.43
8/20/202672.4472.4471.1971.63299,02971.32
8/19/202674.2274.3573.0073.31313,24272.99
8/18/202674.3574.6873.2373.70255,91773.38
8/17/202674.1874.9973.8474.60283,27874.27
8/14/202674.0175.4373.5074.49464,89674.16
8/13/202674.5574.5673.1873.72431,22073.40
8/12/202675.4875.4873.9474.02382,93573.70
8/11/202674.1975.8874.1974.92361,86074.59
8/10/202674.7075.0273.4873.81276,72573.49
8/07/202674.8476.3374.7074.91293,64274.58
8/06/202676.5477.3074.8974.89284,43574.56
8/05/202679.7480.9176.3976.51356,37276.17
8/04/202678.1680.2277.7979.92465,53379.57
8/03/202673.6078.6473.6078.05595,96777.71