Get the Stockscreener App
72.24
0.63%
0.45
Phinia Inc Stock (PHIN) Price History
The historical daily chart and data for Phinia Inc stock (PHIN), show that the latest closing stock price as of March 04, 2026, is $72.24.
- Phinia Inc all-time high stock price is $81.11, occurred on February 24, 2026.
- The lowest Phinia Inc stock price recorded was $23.46 on November 13, 2023. Since then, Phinia Inc's stock price has risen over 207.93% to $72.24 now.
- The 52-week high stock price for PHIN is $81.11, representing a 12.28% increase from the current share price, occurred on February 24, 2026.
- The 52-week low stock price for PHIN is $36.25, indicating a -49.82% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about PHIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $73.77 | $71.41 | $2.36 | 452,414.0 | +0.63% |
| Mar 03, 2026 | $71.85 | $69.00 | $2.85 | 545,850.0 | -1.17% |
| Mar 02, 2026 | $73.03 | $70.26 | $2.77 | 560,298.0 | +0.01% |
| Feb 27, 2026 | $74.26 | $72.31 | $1.95 | 537,770.0 | -2.02% |
| Feb 26, 2026 | $78.09 | $74.05 | $4.04 | 548,544.0 | -5.00% |
| Feb 25, 2026 | $79.64 | $77.17 | $2.47 | 565,563.0 | -1.38% |
| Feb 24, 2026 | $81.11 | $77.00 | $4.11 | 669,790.0 | +2.87% |
| Feb 23, 2026 | $76.96 | $73.92 | $3.04 | 405,687.0 | +1.21% |
| Feb 20, 2026 | $77.06 | $74.43 | $2.62 | 324,410.0 | +0.92% |
| Feb 19, 2026 | $75.71 | $73.86 | $1.85 | 710,757.0 | -0.93% |
| Feb 18, 2026 | $76.94 | $74.90 | $2.04 | 428,680.0 | +0.66% |
| Feb 17, 2026 | $76.55 | $74.50 | $2.05 | 457,025.0 | -0.30% |
| Feb 13, 2026 | $76.77 | $74.56 | $2.21 | 424,509.0 | +1.62% |
| Feb 12, 2026 | $78.90 | $71.40 | $7.50 | 779,521.0 | -4.15% |
| Feb 11, 2026 | $78.14 | $75.16 | $2.98 | 758,770.0 | +4.08% |
| Feb 10, 2026 | $75.19 | $73.87 | $1.32 | 376,540.0 | +0.67% |
| Feb 09, 2026 | $74.36 | $72.64 | $1.72 | 388,103.0 | +0.71% |
| Feb 06, 2026 | $73.87 | $71.29 | $2.58 | 339,689.0 | +3.67% |
| Feb 05, 2026 | $72.27 | $70.76 | $1.50 | 329,722.0 | -0.49% |
| Feb 04, 2026 | $73.19 | $71.07 | $2.12 | 390,842.0 | +0.22% |
| Feb 03, 2026 | $71.66 | $70.00 | $1.66 | 577,750.0 | +2.11% |
Phinia Inc Stock (PHIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Phinia Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phinia Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Phinia Inc Stock (PHIN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $73.77 | $69.00 | $4.77 | 2,010,976.0 | -0.54% |
| Feb, 2026 | $81.11 | $69.60 | $11.51 | 9,584,575.0 | +2.05% |
| Jan, 2026 | $72.04 | $62.43 | $9.61 | 7,175,907.0 | +13.53% |
Phinia Inc Stock (PHIN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $63.68 | $52.81 | $10.87 | 8,403,413.0 | +17.08% |
| Nov, 2025 | $55.40 | $51.38 | $4.02 | 6,563,397.0 | +4.20% |
| Oct, 2025 | $57.74 | $50.80 | $6.95 | 8,502,875.0 | -9.69% |
| Sep, 2025 | $59.88 | $56.40 | $3.48 | 9,598,165.0 | -1.71% |
| Aug, 2025 | $59.59 | $48.94 | $10.66 | 8,180,555.0 | +15.35% |
| Jul, 2025 | $54.58 | $44.26 | $10.32 | 9,858,641.0 | +13.96% |
| Jun, 2025 | $45.12 | $41.28 | $3.84 | 9,756,781.0 | +2.51% |
| May, 2025 | $45.14 | $39.29 | $5.85 | 8,677,691.0 | +8.09% |
| Apr, 2025 | $44.16 | $36.25 | $7.91 | 11,515,776.0 | -5.37% |
| Mar, 2025 | $49.85 | $40.36 | $9.49 | 15,999,893.0 | -13.95% |
| Feb, 2025 | $54.51 | $48.07 | $6.44 | 9,652,933.0 | -3.10% |
| Jan, 2025 | $52.44 | $46.49 | $5.95 | 6,927,758.0 | +5.65% |
Phinia Inc Stock (PHIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $57.03 | $46.19 | $10.84 | 11,661,852.0 | -15.34% |
| Nov, 2024 | $57.23 | $44.55 | $12.68 | 8,110,102.0 | +20.40% |
| Oct, 2024 | $46.85 | $44.11 | $2.74 | 7,606,311.0 | +1.19% |
| Sep, 2024 | $52.20 | $43.86 | $8.34 | 14,403,238.0 | -4.02% |
| Aug, 2024 | $49.31 | $39.66 | $9.65 | 11,625,989.0 | +7.29% |
| Jul, 2024 | $47.51 | $38.52 | $8.98 | 15,360,318.0 | +13.57% |
| Jun, 2024 | $46.05 | $38.54 | $7.51 | 17,476,399.0 | -12.06% |
| May, 2024 | $46.08 | $39.00 | $7.08 | 13,849,890.0 | +14.77% |
| Apr, 2024 | $41.03 | $36.10 | $4.93 | 12,031,463.0 | +1.48% |
| Mar, 2024 | $38.77 | $33.83 | $4.95 | 22,322,266.0 | +12.30% |
| Feb, 2024 | $35.41 | $29.42 | $5.99 | 11,188,212.0 | +13.16% |
| Jan, 2024 | $31.18 | $27.86 | $3.32 | 8,143,336.0 | -0.17% |
0.47%
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):