PHINIA Inc. Common Stock (PHIN)

Historical Prices For PHINIA Inc. Common Stock (PHIN)

Date Range:

2025-02-22 - 2025-05-22

Date	Open	High	Low	Close	Volume	Adjusted Close
5/21/2025	43.14	43.72	42.40	42.44	411,378	42.44
5/20/2025	43.74	44.46	43.71	44.00	415,449	44.00
5/19/2025	43.50	44.24	43.25	44.12	364,124	44.12
5/16/2025	44.53	44.66	43.85	44.20	309,034	44.20
5/15/2025	45.14	45.14	43.97	44.42	274,194	44.42
5/14/2025	44.56	44.99	43.83	44.32	449,101	44.32
5/13/2025	43.78	45.04	43.61	44.80	365,880	44.80
5/12/2025	44.20	44.66	43.26	43.42	529,359	43.42
5/09/2025	41.78	42.91	41.41	41.72	413,573	41.72
5/08/2025	41.48	42.56	40.88	41.95	364,543	41.95
5/07/2025	41.77	41.82	40.36	40.91	468,872	40.91
5/06/2025	41.43	42.67	41.08	41.38	380,467	41.38
5/05/2025	40.93	42.43	40.93	41.94	321,673	41.94
5/02/2025	42.62	42.97	41.63	41.90	721,466	41.90
5/01/2025	40.09	41.14	39.29	40.43	339,825	40.43
4/30/2025	39.86	40.25	38.78	40.15	526,827	40.15
4/29/2025	40.41	41.41	40.11	40.97	372,930	40.97
4/28/2025	40.98	41.94	40.35	40.81	406,394	40.81
4/25/2025	39.49	42.31	38.44	40.81	873,183	40.81
4/24/2025	43.09	44.16	42.86	44.01	410,343	44.01
4/23/2025	43.29	44.03	42.33	42.68	583,729	42.68
4/22/2025	41.49	42.06	40.71	41.93	348,907	41.93
4/21/2025	40.74	40.97	40.01	40.67	325,066	40.67
4/17/2025	40.84	41.90	40.58	41.20	498,676	41.20
4/16/2025	38.99	41.17	38.99	40.87	847,394	40.87
4/15/2025	38.70	39.72	38.35	39.46	520,496	39.46
4/14/2025	39.25	39.25	37.38	38.66	434,115	38.66
4/11/2025	37.80	38.80	37.03	38.47	576,696	38.47
4/10/2025	39.90	39.90	37.20	38.00	499,637	38.00
4/09/2025	37.47	42.66	37.33	40.88	932,712	40.88
4/08/2025	39.64	40.26	36.95	37.64	634,370	37.64
4/07/2025	36.92	40.10	36.59	38.48	791,820	38.48
4/04/2025	37.82	38.39	36.25	38.02	592,472	38.02
4/03/2025	40.88	42.51	39.69	39.69	657,433	39.69
4/02/2025	42.27	44.02	42.27	43.94	365,763	43.94
4/01/2025	42.29	43.35	42.17	42.92	365,989	42.92
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