Get the Stockscreener App
76.05
2.45%
1.82
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 May 05, 2026, is $76.05.
- 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 224.17% to $76.05 now.
- The 52-week high stock price for PHIN is $81.11, representing a 6.65% increase from the current share price, occurred on February 24, 2026.
- The 52-week low stock price for PHIN is $40.36, indicating a -46.93% decrease from the current share price, occurred on May 07, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $76.96 | $74.67 | $2.29 | 430,641.0 | +2.45% |
| May 04, 2026 | $75.71 | $72.56 | $3.14 | 423,254.0 | +0.28% |
| May 01, 2026 | $77.44 | $72.17 | $5.28 | 380,594.0 | +2.59% |
| Apr 30, 2026 | $74.99 | $69.86 | $5.13 | 645,356.0 | +0.06% |
| Apr 29, 2026 | $73.08 | $71.15 | $1.93 | 503,184.0 | -0.57% |
| Apr 28, 2026 | $72.70 | $70.72 | $1.98 | 309,463.0 | +0.53% |
| Apr 27, 2026 | $74.46 | $72.02 | $2.44 | 244,786.0 | -2.10% |
| Apr 24, 2026 | $73.92 | $72.34 | $1.58 | 301,285.0 | +1.13% |
| Apr 23, 2026 | $73.36 | $71.44 | $1.92 | 221,374.0 | +0.72% |
| Apr 22, 2026 | $73.51 | $72.17 | $1.34 | 165,891.0 | -0.29% |
| Apr 21, 2026 | $74.69 | $72.51 | $2.17 | 222,236.0 | -1.64% |
| Apr 20, 2026 | $73.99 | $72.76 | $1.23 | 299,622.0 | +0.83% |
| Apr 17, 2026 | $73.82 | $71.10 | $2.72 | 288,310.0 | +4.78% |
| Apr 16, 2026 | $70.79 | $68.49 | $2.30 | 294,216.0 | +1.32% |
| Apr 15, 2026 | $70.42 | $67.02 | $3.40 | 465,380.0 | -1.71% |
| Apr 14, 2026 | $73.31 | $69.89 | $3.42 | 470,859.0 | -4.04% |
| Apr 13, 2026 | $73.13 | $71.21 | $1.92 | 312,819.0 | +0.05% |
| Apr 10, 2026 | $74.14 | $72.36 | $1.78 | 335,919.0 | -1.36% |
| Apr 09, 2026 | $74.67 | $72.39 | $2.28 | 330,035.0 | +1.75% |
| Apr 08, 2026 | $72.92 | $71.04 | $1.88 | 374,898.0 | +6.41% |
| Apr 07, 2026 | $68.56 | $67.41 | $1.15 | 263,555.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $77.44 | $72.17 | $5.28 | 1,665,130.0 | +5.41% |
| Apr, 2026 | $74.99 | $67.02 | $7.97 | 6,967,538.0 | +5.42% |
| Mar, 2026 | $73.77 | $62.27 | $11.50 | 9,237,396.0 | -5.77% |
| 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% |
2.42%
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):