PHINIA Inc. Common Stock (PHIN)

59.43
-0.99 (-1.64%)
NYSE · Last Trade: Oct 1st, 3:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PHINIA Inc. Common Stock (PHIN)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202660.9760.9759.2759.43632,60759.43
9/29/202660.8961.1660.2060.42513,10860.42
9/28/202661.8662.1960.3560.74335,00660.74
9/25/202659.9462.0859.7762.04344,72162.04
9/24/202660.5360.5659.0059.94422,33159.94
9/23/202659.9860.8558.7960.39299,64360.39
9/22/202661.4561.9860.4460.54322,84560.54
9/21/202662.2962.3060.2460.34301,22360.34
9/18/202661.6761.6860.2061.421,461,57861.42
9/17/202662.2462.6961.1962.00451,74562.00
9/16/202661.5062.4360.2261.15461,09061.15
9/15/202663.1963.6560.8361.50540,06561.50
9/14/202665.4465.6462.6662.81409,52562.81
9/11/202667.0067.2165.8966.24222,55866.24
9/10/202666.2167.0065.4766.01322,80366.01
9/09/202667.6068.0566.4066.69254,89466.69
9/08/202668.1468.4266.9167.92260,78167.92
9/04/202668.0669.2567.0369.04337,87469.04
9/03/202668.7568.7567.0268.42259,47168.12
9/02/202666.9768.6866.8867.82244,92967.52
9/01/202667.8068.6266.4866.82331,24166.53
8/31/202669.0769.3567.9868.44278,41668.14
8/28/202668.8669.4767.5768.65348,03868.35
8/27/202669.8369.8367.5868.07347,13967.77
8/26/202671.1771.9069.2370.04268,00769.73
8/25/202671.7671.7870.6070.92220,52970.61
8/24/202672.7572.7571.1271.23269,41370.92
8/21/202672.3173.1671.8172.75280,61072.43
8/20/202672.4472.4471.1971.63299,02971.32
8/19/202674.2274.3573.0073.31313,24272.99
8/18/202674.3574.6873.2373.70255,91773.38
8/17/202674.1874.9973.8474.60283,27874.27
8/14/202674.0175.4373.5074.49464,89674.16
8/13/202674.5574.5673.1873.72431,22073.40
8/12/202675.4875.4873.9474.02382,93573.70
8/11/202674.1975.8874.1974.92361,86074.59
8/10/202674.7075.0273.4873.81276,72573.49
8/07/202674.8476.3374.7074.91293,64274.58
8/06/202676.5477.3074.8974.89284,43574.56
8/05/202679.7480.9176.3976.51356,37276.17
8/04/202678.1680.2277.7979.92465,53379.57
8/03/202673.6078.6473.6078.05595,96777.71
7/31/202672.0675.4671.1173.59586,85673.27
7/30/202677.9077.9068.0073.061,002,00872.74
7/29/202680.8882.6279.9982.13523,63581.77
7/28/202679.1380.9278.2580.50382,17980.15
7/27/202678.6779.0876.5078.51240,11278.17
7/24/202679.3679.9277.8978.39153,38278.05
7/23/202677.9679.1077.1778.38299,43378.04
7/22/202678.8080.9378.6679.74238,38679.39
7/21/202677.9980.6377.6379.15305,18778.80
7/20/202679.9779.9776.8377.19227,13576.85
7/17/202679.2781.2176.5280.14194,05979.79
7/16/202679.4981.6179.4181.03227,44480.67
7/15/202678.3080.0278.1179.53269,68579.18
7/14/202678.3378.4577.0078.25189,98477.91
7/13/202677.3478.3176.9877.18236,98176.84
7/10/202678.1579.3578.1178.14241,58177.80
7/09/202677.9079.2876.6478.69180,45078.34
7/08/202677.4978.1575.4876.92286,24676.58
7/07/202678.8779.7678.2678.28303,01177.94
7/06/202675.9279.8175.9279.68340,75279.33
7/02/202678.7979.0973.7375.71483,09475.38
7/01/202682.4582.4577.9878.14382,59477.80