NYSE:PHIN Stock Quote

Last Price42.56

Change+0.13 (0.31%)

PHINIA Inc. Common Stock is a stock that trades on the New York Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	42.32	42.93	41.56	42.43	493,035	42.43
3/28/2025	44.50	44.94	42.97	43.10	331,028	43.10
3/27/2025	45.43	45.44	43.95	44.26	540,661	44.26
3/26/2025	45.50	46.35	45.50	45.77	433,987	45.77
3/25/2025	44.78	45.89	44.78	45.42	436,035	45.42
3/24/2025	45.41	46.21	44.91	45.19	443,216	45.19
3/21/2025	43.53	44.88	43.26	44.51	3,242,411	44.51
3/20/2025	43.44	44.71	43.44	44.17	556,878	44.17
3/19/2025	43.06	44.29	42.96	44.10	541,944	44.10
3/18/2025	42.86	43.82	42.42	43.13	532,160	43.13
3/17/2025	42.45	42.68	41.45	42.58	906,310	42.58
3/14/2025	41.33	43.01	41.00	42.88	671,434	42.88
3/13/2025	42.12	42.37	40.36	40.70	786,476	40.70
3/12/2025	43.02	43.81	41.67	42.16	500,228	42.16
3/11/2025	41.03	43.20	40.85	42.28	1,091,218	42.28
3/10/2025	42.62	43.44	40.37	40.91	1,805,149	40.91
3/07/2025	43.86	45.46	43.09	43.18	1,577,587	43.18
3/06/2025	45.58	45.83	43.63	44.02	898,188	44.02
3/05/2025	45.82	46.84	45.52	46.20	519,065	46.20
3/04/2025	46.34	46.47	45.04	45.52	580,778	45.52
3/03/2025	49.41	49.85	46.90	47.32	576,500	47.32
2/28/2025	48.96	49.92	48.50	49.31	663,868	49.31
2/27/2025	49.93	50.72	49.17	49.30	346,274	49.03
2/26/2025	50.30	51.49	49.64	50.13	460,658	49.86
2/25/2025	50.90	51.27	49.67	49.97	491,850	49.70
2/24/2025	50.91	51.54	50.53	50.71	404,542	50.43
2/21/2025	53.43	53.68	50.44	50.66	445,910	50.38
2/20/2025	53.32	53.71	52.41	53.14	365,694	52.85
2/19/2025	52.02	54.51	51.97	53.30	735,267	53.01
2/18/2025	51.86	53.49	51.11	53.10	984,060	52.81
2/14/2025	49.17	51.99	48.94	51.74	653,334	51.46
2/13/2025	51.15	53.55	48.64	49.20	833,721	48.93
2/12/2025	49.26	49.45	48.47	49.02	648,074	48.75
2/11/2025	48.75	50.14	48.59	49.53	348,650	49.26
2/10/2025	49.99	50.20	48.90	49.29	410,419	49.02
2/07/2025	50.71	50.83	49.35	49.93	326,161	49.66
2/06/2025	51.62	52.50	49.53	50.36	585,229	50.08
2/05/2025	50.39	51.73	49.79	51.45	386,545	51.17
2/04/2025	48.54	50.31	48.51	50.12	312,730	49.85
2/03/2025	49.20	50.25	48.07	48.98	538,986	48.71
1/31/2025	51.18	51.69	50.17	50.89	372,372	50.61
1/30/2025	50.90	51.93	50.54	51.61	310,473	51.33
1/29/2025	50.20	50.53	49.62	49.97	218,188	49.70
1/28/2025	50.24	50.80	49.66	50.27	279,134	49.99
1/27/2025	50.76	51.18	49.97	50.16	376,708	49.89
1/24/2025	50.38	51.24	50.02	50.70	358,692	50.42
1/23/2025	50.75	51.46	49.88	50.31	463,144	50.03
1/22/2025	51.17	51.93	50.84	50.98	429,766	50.70
1/21/2025	51.81	52.03	50.30	50.84	412,629	50.56
1/17/2025	51.78	52.44	51.34	51.41	319,758	51.13
1/16/2025	51.62	51.96	51.06	51.23	350,510	50.95
1/15/2025	51.33	52.42	51.00	51.98	405,666	51.70
1/14/2025	48.62	49.98	48.62	49.85	429,735	49.58
1/13/2025	46.83	48.59	46.74	48.36	338,423	48.10
1/10/2025	47.02	47.87	46.96	47.29	351,881	47.03
1/08/2025	46.75	48.01	46.49	47.83	319,421	47.57
1/07/2025	47.79	48.09	46.75	47.14	380,949	46.88
1/06/2025	48.79	49.41	47.55	47.64	531,582	47.38
1/03/2025	48.91	49.11	48.23	48.35	452,111	48.09
1/02/2025	48.47	49.40	48.25	48.30	376,389	48.04