Get the Stockscreener App
68.89
2.30%
1.55
After Hours:
68.89
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 25, 2026, is $68.89.
- 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 193.65% to $68.89 now.
- The 52-week high stock price for PHIN is $81.11, representing a 17.74% increase from the current share price, occurred on February 24, 2026.
- The 52-week low stock price for PHIN is $36.25, indicating a -47.38% 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 25, 2026 | $69.06 | $67.94 | $1.12 | 359,015.0 | +2.30% |
| Mar 24, 2026 | $67.84 | $65.11 | $2.73 | 420,276.0 | +2.37% |
| Mar 23, 2026 | $66.52 | $65.02 | $1.50 | 334,594.0 | +4.86% |
| Mar 20, 2026 | $63.68 | $62.27 | $1.41 | 922,356.0 | -1.20% |
| Mar 19, 2026 | $63.93 | $62.33 | $1.60 | 268,876.0 | +0.22% |
| Mar 18, 2026 | $64.36 | $63.02 | $1.34 | 353,124.0 | -1.11% |
| Mar 17, 2026 | $65.25 | $63.59 | $1.66 | 213,895.0 | +0.08% |
| Mar 16, 2026 | $64.55 | $63.47 | $1.08 | 264,031.0 | +1.55% |
| Mar 13, 2026 | $64.76 | $62.91 | $1.86 | 402,563.0 | -1.68% |
| Mar 12, 2026 | $64.25 | $63.21 | $1.04 | 525,301.0 | -1.17% |
| Mar 11, 2026 | $66.73 | $64.81 | $1.92 | 362,845.0 | -2.23% |
| Mar 10, 2026 | $68.31 | $66.34 | $1.97 | 393,688.0 | -1.06% |
| Mar 09, 2026 | $67.25 | $64.21 | $3.04 | 453,122.0 | -0.24% |
| Mar 06, 2026 | $68.19 | $66.75 | $1.44 | 401,896.0 | -3.34% |
| Mar 05, 2026 | $71.67 | $68.33 | $3.35 | 537,707.0 | -3.74% |
| 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% |
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 | $62.27 | $11.50 | 8,130,866.0 | -5.15% |
| 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% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):