PHINIA Inc. Common Stock (PHIN)

Historical Prices For PHINIA Inc. Common Stock (PHIN)

Date Range:

2025-08-27 - 2025-11-27

Date	Open	High	Low	Close	Volume	Adjusted Close
11/26/2025	54.42	55.34	54.21	54.22	431,763	54.22
11/25/2025	53.81	55.13	53.81	54.91	414,597	54.91
11/24/2025	52.97	53.94	52.63	53.72	340,784	53.72
11/21/2025	52.05	53.61	52.00	53.44	498,977	53.44
11/20/2025	53.28	53.98	51.38	51.54	381,439	51.54
11/19/2025	52.73	53.09	52.08	53.06	410,349	53.06
11/18/2025	51.97	52.85	51.41	52.53	464,099	52.53
11/17/2025	53.92	54.50	52.23	52.48	427,269	52.48
11/14/2025	54.57	54.60	53.45	54.25	341,772	54.25
11/13/2025	54.94	55.37	54.40	54.67	399,303	54.67
11/12/2025	54.09	55.40	53.98	54.95	326,194	54.95
11/11/2025	54.00	54.63	53.76	54.04	206,270	54.04
11/10/2025	53.64	54.40	53.32	53.92	240,814	53.92
11/07/2025	53.05	53.98	52.86	53.38	349,954	53.38
11/06/2025	53.31	53.52	52.60	52.74	326,906	52.74
11/05/2025	52.17	53.48	52.17	53.48	292,527	53.48
11/04/2025	52.31	52.50	51.78	52.26	232,100	52.26
11/03/2025	53.11	53.85	52.23	52.69	447,937	52.69
10/31/2025	51.89	52.17	51.28	51.91	499,588	51.91
10/30/2025	51.83	52.78	51.53	51.90	602,512	51.90
10/29/2025	53.10	53.53	51.93	52.02	664,988	52.02
10/28/2025	54.35	55.52	52.65	53.90	482,898	53.90
10/27/2025	53.75	55.82	53.75	54.95	607,555	54.95
10/24/2025	54.83	55.30	54.50	54.70	351,168	54.70
10/23/2025	54.96	55.25	54.29	54.34	284,893	54.34
10/22/2025	54.23	55.18	53.80	54.50	262,325	54.50
10/21/2025	53.04	54.64	52.68	54.22	205,369	54.22
10/20/2025	53.27	53.62	52.90	53.10	208,552	53.10
10/17/2025	53.07	53.69	52.73	53.05	255,089	53.05
10/16/2025	52.87	53.45	52.54	53.38	373,512	53.38
10/15/2025	53.29	53.71	52.89	53.05	367,331	53.05
10/14/2025	51.05	52.85	50.80	52.84	603,057	52.84
10/13/2025	52.11	52.50	51.14	51.45	414,908	51.45
10/10/2025	52.79	53.16	51.49	51.78	368,031	51.78
10/09/2025	53.67	53.72	52.46	52.62	256,085	52.62
10/08/2025	54.40	54.47	53.43	53.71	184,675	53.71
10/07/2025	55.41	55.41	53.74	54.18	284,739	54.18
10/06/2025	57.03	57.12	55.31	55.43	341,775	55.43
10/03/2025	56.47	57.29	56.26	56.69	277,050	56.69
10/02/2025	57.37	57.54	56.08	56.47	293,674	56.47
10/01/2025	57.33	57.74	56.91	57.38	358,744	57.38
9/30/2025	56.86	57.56	56.45	57.48	474,367	57.48
9/29/2025	58.19	58.22	56.66	57.14	273,700	57.14
9/26/2025	57.71	58.23	57.44	58.12	295,038	58.12
9/25/2025	57.95	57.95	56.84	57.65	339,032	57.65
9/24/2025	58.09	58.88	57.35	57.90	267,508	57.90
9/23/2025	58.21	59.04	57.95	57.98	250,644	57.98
9/22/2025	58.82	58.82	57.76	58.21	317,828	58.21
9/19/2025	59.50	59.50	58.23	58.52	2,035,709	58.52
9/18/2025	58.79	59.46	58.16	59.43	472,064	59.43
9/17/2025	57.98	59.72	57.86	58.50	441,627	58.50
9/16/2025	57.49	57.78	56.40	57.66	542,716	57.66
9/15/2025	58.20	58.40	57.45	57.49	517,400	57.49
9/12/2025	59.31	59.88	58.18	58.20	291,773	58.20
9/11/2025	58.23	59.57	58.23	59.53	372,395	59.53
9/10/2025	57.70	58.29	57.58	57.97	365,785	57.97
9/09/2025	58.98	59.45	57.49	57.86	465,219	57.86
9/08/2025	58.99	59.55	57.72	58.83	398,271	58.83
9/05/2025	58.65	59.27	57.67	58.60	284,278	58.60
9/04/2025	57.64	58.66	57.28	58.53	337,035	58.53
9/03/2025	57.94	58.38	57.22	57.72	480,077	57.72
9/02/2025	58.19	58.23	57.35	57.98	441,618	57.98
8/29/2025	58.95	59.01	58.02	58.48	356,661	58.48
8/28/2025	59.34	59.34	58.04	58.85	334,503	58.85