Get the Stockscreener App
74.70
0.30%
0.21
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 17, 2026, is $74.70.
- Phinia Inc all-time high stock price is $86.94, occurred on June 15, 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 218.41% to $74.70 now.
- The 52-week high stock price for PHIN is $86.94, representing a 16.38% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for PHIN is $50.80, indicating a -32.00% decrease from the current share price, occurred on October 14, 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 17, 2026 | $74.99 | $73.84 | $1.15 | 174,736.0 | +0.30% |
| Aug 14, 2026 | $75.43 | $73.50 | $1.93 | 463,906.0 | +1.04% |
| Aug 13, 2026 | $74.56 | $73.18 | $1.38 | 337,119.0 | -0.41% |
| Aug 12, 2026 | $75.48 | $73.94 | $1.54 | 377,654.0 | -1.20% |
| Aug 11, 2026 | $75.88 | $74.19 | $1.69 | 269,859.0 | +1.50% |
| Aug 10, 2026 | $75.02 | $73.48 | $1.54 | 276,723.0 | -1.47% |
| Aug 07, 2026 | $76.33 | $74.70 | $1.63 | 293,640.0 | +0.03% |
| Aug 06, 2026 | $77.30 | $74.89 | $2.41 | 284,434.0 | -2.12% |
| Aug 05, 2026 | $80.91 | $76.39 | $4.52 | 356,367.0 | -4.27% |
| Aug 04, 2026 | $80.22 | $77.79 | $2.42 | 465,530.0 | +2.40% |
| Aug 03, 2026 | $78.64 | $73.60 | $5.04 | 595,966.0 | +6.06% |
| Jul 31, 2026 | $75.46 | $71.11 | $4.35 | 497,911.0 | +0.73% |
| Jul 30, 2026 | $77.90 | $68.00 | $9.90 | 1,002,001.0 | -11.04% |
| Jul 29, 2026 | $82.62 | $79.99 | $2.63 | 523,635.0 | +2.02% |
| Jul 28, 2026 | $80.92 | $78.25 | $2.67 | 382,139.0 | +2.53% |
| Jul 27, 2026 | $79.08 | $76.50 | $2.58 | 240,111.0 | +0.15% |
| Jul 24, 2026 | $79.92 | $77.89 | $2.03 | 153,381.0 | +0.01% |
| Jul 23, 2026 | $79.10 | $77.17 | $1.93 | 299,432.0 | -1.71% |
| Jul 22, 2026 | $80.93 | $78.66 | $2.27 | 238,385.0 | +0.75% |
| Jul 21, 2026 | $80.62 | $77.63 | $2.99 | 305,184.0 | +2.54% |
| Jul 20, 2026 | $79.97 | $76.83 | $3.14 | 227,112.0 | -3.68% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $80.91 | $73.18 | $7.73 | 3,895,934.0 | +1.52% |
| Jul, 2026 | $82.62 | $68.00 | $14.62 | 7,204,272.0 | -10.66% |
| Jun, 2026 | $86.94 | $75.09 | $11.84 | 10,104,427.0 | +6.61% |
| May, 2026 | $80.92 | $71.21 | $9.72 | 6,485,164.0 | +7.08% |
| 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% |
0.73%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):