Get the Stockscreener App
49.52
2.33%
-1.18
After Hours:
49.52
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 August 01, 2025, is $49.52.
- Phinia Inc all-time high stock price is $57.23, occurred on November 25, 2024.
- The lowest Phinia Inc stock price recorded was $23.46 on November 13, 2023. Since then, Phinia Inc's stock price has risen over 111.08% to $49.52 now.
- The 52-week high stock price for PHIN is $57.23, representing a 15.57% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for PHIN is $36.25, indicating a -26.79% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $50.43 | $48.94 | $1.49 | 483,443.0 | -2.33% |
| Jul 31, 2025 | $51.35 | $49.84 | $1.51 | 540,300.0 | -1.05% |
| Jul 30, 2025 | $53.99 | $50.69 | $3.30 | 506,325.0 | -4.60% |
| Jul 29, 2025 | $54.58 | $53.44 | $1.14 | 533,727.0 | -0.26% |
| Jul 28, 2025 | $54.30 | $52.02 | $2.28 | 652,174.0 | +2.85% |
| Jul 25, 2025 | $52.55 | $49.80 | $2.75 | 646,056.0 | +4.93% |
| Jul 24, 2025 | $51.97 | $48.52 | $3.45 | 837,270.0 | +1.98% |
| Jul 23, 2025 | $48.97 | $47.84 | $1.13 | 400,900.0 | +2.43% |
| Jul 22, 2025 | $48.67 | $46.78 | $1.89 | 469,465.0 | -0.73% |
| Jul 21, 2025 | $48.71 | $48.07 | $0.64 | 308,527.0 | -0.35% |
| Jul 18, 2025 | $48.79 | $48.01 | $0.78 | 434,207.0 | -0.14% |
| Jul 17, 2025 | $48.92 | $48.22 | $0.705 | 315,049.0 | -0.33% |
| Jul 16, 2025 | $48.76 | $47.18 | $1.58 | 486,092.0 | +1.17% |
| Jul 15, 2025 | $49.23 | $47.89 | $1.34 | 478,327.0 | -2.02% |
| Jul 14, 2025 | $49.10 | $48.10 | $0.9982 | 381,237.0 | +1.43% |
| Jul 11, 2025 | $48.66 | $47.91 | $0.755 | 284,264.0 | -0.33% |
| Jul 10, 2025 | $48.69 | $47.57 | $1.12 | 313,980.0 | +1.04% |
| Jul 09, 2025 | $47.92 | $47.02 | $0.905 | 339,751.0 | +1.70% |
| Jul 08, 2025 | $47.39 | $46.98 | $0.4075 | 302,482.0 | +0.08% |
| Jul 07, 2025 | $47.77 | $46.70 | $1.07 | 440,197.0 | -0.57% |
| Jul 03, 2025 | $48.17 | $47.23 | $0.945 | 179,013.0 | -1.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $50.43 | $48.94 | $1.49 | 483,443.0 | +0.00% |
| Jul, 2025 | $54.58 | $44.26 | $10.32 | 10,342,084.0 | +11.31% |
| 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% |
Phinia Inc Stock (PHIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.08 | $25.39 | $5.69 | 12,156,513.0 | +18.78% |
| Nov, 2023 | $27.30 | $23.46 | $3.84 | 11,749,729.0 | -1.47% |
| Oct, 2023 | $28.50 | $25.30 | $3.20 | 9,011,590.0 | -3.40% |
| Sep, 2023 | $29.11 | $24.51 | $4.60 | 12,304,262.0 | +0.00% |
0.53%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):