PHINIA Inc. Common Stock (NY: PHIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	49.17	51.99	48.94	51.74	653,334	+2.54(+5.16%)
Feb 13, 2025	51.15	53.55	48.64	49.20	833,721	+0.18(+0.37%)
Feb 12, 2025	49.26	49.45	48.47	49.02	648,074	-0.51(-1.03%)
Feb 11, 2025	48.75	50.14	48.59	49.53	348,650	+0.24(+0.49%)
Feb 10, 2025	49.99	50.20	48.90	49.29	410,419	-0.64(-1.28%)
Feb 07, 2025	50.71	50.83	49.35	49.93	326,161	-0.43(-0.85%)
Feb 06, 2025	51.62	52.50	49.53	50.36	585,229	-1.09(-2.12%)
Feb 05, 2025	50.39	51.73	49.79	51.45	386,545	+1.33(+2.65%)
Feb 04, 2025	48.54	50.31	48.51	50.12	312,730	+1.14(+2.33%)
Feb 03, 2025	49.20	50.25	48.07	48.98	538,986	-1.91(-3.75%)
Jan 31, 2025	51.18	51.69	50.17	50.89	372,372	-0.72(-1.40%)
Jan 30, 2025	50.90	51.93	50.54	51.61	310,473	+1.64(+3.28%)
Jan 29, 2025	50.20	50.53	49.62	49.97	218,188	-0.30(-0.60%)
Jan 28, 2025	50.24	50.80	49.66	50.27	279,134	+0.11(+0.22%)
Jan 27, 2025	50.76	51.18	49.97	50.16	376,708	-0.54(-1.07%)
Jan 24, 2025	50.38	51.24	50.02	50.70	358,692	+0.39(+0.78%)
Jan 23, 2025	50.75	51.46	49.88	50.31	463,144	-0.67(-1.31%)
Jan 22, 2025	51.17	51.93	50.84	50.98	429,766	+0.14(+0.28%)
Jan 21, 2025	51.81	52.03	50.30	50.84	412,629	-0.57(-1.11%)
Jan 17, 2025	51.78	52.44	51.34	51.41	319,758	+0.18(+0.35%)
Jan 16, 2025	51.62	51.96	51.06	51.23	350,510	-0.75(-1.44%)
Jan 15, 2025	51.33	52.42	51.00	51.98	405,666	+2.13(+4.27%)
Jan 14, 2025	48.62	49.98	48.62	49.85	429,735	+1.49(+3.08%)
Jan 13, 2025	46.83	48.59	46.74	48.36	338,423	+1.07(+2.26%)
Jan 10, 2025	47.02	47.87	46.96	47.29	351,881	-0.54(-1.13%)
Jan 08, 2025	46.75	48.01	46.49	47.83	319,421	+0.69(+1.46%)
Jan 07, 2025	47.79	48.09	46.75	47.14	380,949	-0.50(-1.05%)
Jan 06, 2025	48.79	49.41	47.55	47.64	531,582	-0.71(-1.47%)
Jan 03, 2025	48.91	49.11	48.23	48.35	452,111	+0.05(+0.10%)
Jan 02, 2025	48.47	49.40	48.25	48.30	376,389	+0.13(+0.27%)
Dec 31, 2024				48.17	0	+0.69(+1.45%)
Dec 30, 2024	47.76	47.84	46.75	47.48	218,771	-0.75(-1.56%)
Dec 27, 2024	48.14	48.73	47.78	48.23	243,099	-0.43(-0.88%)
Dec 26, 2024	47.74	48.98	47.61	48.66	252,513	+0.63(+1.31%)
Dec 24, 2024	47.84	48.29	47.25	48.03	201,822	+0.40(+0.84%)
Dec 23, 2024	47.00	47.98	46.38	47.63	517,927	+0.53(+1.13%)
Dec 20, 2024	46.89	47.85	46.19	47.10	4,071,630	-0.42(-0.88%)
Dec 19, 2024	49.05	49.67	47.12	47.52	567,597	-0.68(-1.41%)
Dec 18, 2024	51.17	51.97	48.17	48.20	709,548	-2.73(-5.36%)
Dec 17, 2024	51.59	51.95	50.70	50.93	583,068	-0.97(-1.87%)
Dec 16, 2024	52.43	52.79	50.86	51.90	848,592	-0.77(-1.46%)
Dec 13, 2024	53.13	53.65	52.00	52.67	587,434	-0.65(-1.22%)
Dec 12, 2024	53.49	53.83	53.00	53.32	462,270	-0.25(-0.47%)
Dec 11, 2024	54.40	54.40	52.99	53.57	374,218	-0.12(-0.22%)
Dec 10, 2024	53.00	54.38	52.52	53.69	351,077	+0.64(+1.21%)
Dec 09, 2024	53.49	53.87	52.56	53.05	393,316	-0.36(-0.67%)
Dec 06, 2024	53.88	53.88	52.59	53.41	376,903	+0.23(+0.43%)
Dec 05, 2024	54.04	54.33	52.42	53.18	462,934	-1.07(-1.97%)
Dec 04, 2024	55.31	55.80	53.89	54.25	433,346	-1.04(-1.88%)
Dec 03, 2024	56.42	56.66	55.15	55.29	394,914	-1.01(-1.79%)