PHINIA Inc. Common Stock (PHIN)

72.09
-0.02 (-0.02%)
NYSE · Last Trade: Apr 30th, 10:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PHINIA Inc. Common Stock (PHIN)

DateOpenHighLowCloseVolumeAdjusted Close
4/29/202672.4073.0871.1572.11503,18572.11
4/28/202672.2572.7070.7272.52309,46372.52
4/27/202673.7774.4672.0272.14244,78772.14
4/24/202672.8573.9272.3473.69400,00373.69
4/23/202672.7073.3671.4472.87221,37472.87
4/22/202673.1773.5172.1772.35165,89272.35
4/21/202674.0074.6972.5172.56222,38372.56
4/20/202673.1673.9972.7673.77299,62373.77
4/17/202671.2173.8271.1073.16288,75573.16
4/16/202669.0970.7968.4969.82294,22569.82
4/15/202669.5570.4267.0268.91465,38268.91
4/14/202673.1973.3169.8970.11470,85970.11
4/13/202672.1673.1371.2173.06312,81973.06
4/10/202674.1174.1472.3673.02335,93273.02
4/09/202672.3974.6772.3974.03330,03574.03
4/08/202671.2872.9271.0472.76374,89972.76
4/07/202668.1668.5667.4168.38263,69668.38
4/06/202668.4768.6167.6368.40235,30468.40
4/02/202668.5568.9867.4068.62294,96668.62
4/01/202668.7670.0368.6569.62388,12269.62
3/31/202667.0868.9666.9468.44407,85968.44
3/30/202667.5067.5065.8765.92371,48165.92
3/27/202667.9268.3467.0567.11337,68967.11
3/26/202667.7969.1067.7968.59348,52368.59
3/25/202668.5569.0667.9468.89359,08268.89
3/24/202665.1167.8465.1167.34420,27767.34
3/23/202665.0266.5265.0265.78334,66765.78
3/20/202663.3763.6862.2762.73922,44762.73
3/19/202662.5063.9362.3363.49269,73663.49
3/18/202663.7664.3663.0263.35353,12463.35
3/17/202664.7965.2563.5964.06213,89664.06
3/16/202663.8264.5563.4764.01264,59564.01
3/13/202664.5764.7662.9163.03402,93263.03
3/12/202663.3064.2563.2164.11525,37064.11
3/11/202666.1666.7364.8164.87362,88664.87
3/10/202667.1268.3166.3466.35393,73866.35
3/09/202665.4667.2564.2167.06453,12667.06
3/06/202668.1968.1966.7567.22401,89667.22
3/05/202671.2471.6768.3369.54537,72069.54
3/04/202672.0873.7771.4172.24452,41472.24
3/03/202670.2671.8569.0071.79545,85271.79
3/02/202671.6273.0370.2672.64560,29972.64
2/27/202673.5074.2672.3172.63543,28872.63
2/26/202677.7978.0974.0574.13570,24574.13
2/25/202679.6479.6477.1778.03576,57278.03
2/24/202677.0081.1177.0079.12675,30679.12
2/23/202675.6176.9673.9276.91407,01376.91
2/20/202675.0077.0674.4375.99329,41975.99
2/19/202675.3675.7173.8675.30710,75775.30
2/18/202675.4476.9474.9076.01428,68176.01
2/17/202674.5076.5574.5075.51465,27475.51
2/13/202675.4776.7774.5675.74438,96875.74
2/12/202677.7578.9071.4074.53779,52174.53
2/11/202675.5278.1475.1677.76758,78977.76
2/10/202674.0075.1973.8774.71376,54074.71
2/09/202673.3174.3672.6474.21388,74274.21
2/06/202671.2973.8771.2973.69339,80673.69
2/05/202670.9372.2770.7671.08329,77771.08
2/04/202671.3373.1971.0771.43404,12071.43
2/03/202670.2871.6670.0071.27577,75071.27
2/02/202671.3971.9469.6069.80570,90369.80
1/30/202672.0472.0470.4071.17462,01571.17