Get the Stockscreener App
66.30
1.46%
-0.98
After Hours:
66.30
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 January 07, 2026, is $66.30.
- Phinia Inc all-time high stock price is $67.42, occurred on January 06, 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 182.61% to $66.30 now.
- The 52-week high stock price for PHIN is $67.42, representing a 1.69% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for PHIN is $36.25, indicating a -45.32% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $67.52 | $65.38 | $2.14 | 405,614.0 | -1.46% |
| Jan 06, 2026 | $67.42 | $64.74 | $2.68 | 424,528.0 | +2.03% |
| Jan 05, 2026 | $66.33 | $64.95 | $1.38 | 438,610.0 | +2.00% |
| Jan 02, 2026 | $64.65 | $62.43 | $2.22 | 397,420.0 | +3.13% |
| Dec 31, 2025 | $63.84 | $62.31 | $1.53 | 275,187.0 | -1.01% |
| Dec 30, 2025 | $63.68 | $61.53 | $2.15 | 495,473.0 | +2.73% |
| Dec 29, 2025 | $61.71 | $60.92 | $0.785 | 251,567.0 | +0.41% |
| Dec 26, 2025 | $61.77 | $61.04 | $0.73 | 268,418.0 | +0.13% |
| Dec 24, 2025 | $61.49 | $60.84 | $0.65 | 123,113.0 | +0.34% |
| Dec 23, 2025 | $61.86 | $61.00 | $0.86 | 364,918.0 | +0.11% |
| Dec 22, 2025 | $61.74 | $59.20 | $2.54 | 368,557.0 | +0.84% |
| Dec 19, 2025 | $61.25 | $59.54 | $1.71 | 1,470,140.0 | +1.31% |
| Dec 18, 2025 | $60.44 | $59.20 | $1.24 | 442,679.0 | +0.72% |
| Dec 17, 2025 | $59.33 | $58.09 | $1.24 | 449,511.0 | +1.56% |
| Dec 16, 2025 | $58.66 | $57.88 | $0.775 | 460,205.0 | +1.09% |
| Dec 15, 2025 | $57.92 | $56.43 | $1.49 | 383,005.0 | -0.22% |
| Dec 12, 2025 | $58.47 | $57.58 | $0.89 | 307,551.0 | -0.31% |
| Dec 11, 2025 | $58.82 | $57.71 | $1.11 | 390,721.0 | +0.64% |
| Dec 10, 2025 | $57.90 | $55.47 | $2.43 | 426,686.0 | +3.87% |
| Dec 09, 2025 | $57.01 | $54.29 | $2.72 | 484,637.0 | +2.68% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $67.52 | $62.43 | $5.09 | 2,071,786.0 | +5.76% |
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% |
0.98%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):