58.26
price up icon3.43%   1.93
 
loading

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 22, 2025, is $58.26.
  • 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 148.34% to $58.26 now.
  • The 52-week high stock price for PHIN is $57.23, representing a -1.77% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for PHIN is $36.25, indicating a -37.77% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about PHIN historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $58.41 $56.17 $2.23 548,241.0 +3.43%
Aug 21, 2025 $56.38 $55.48 $0.9025 382,540.0 +0.55%
Aug 20, 2025 $56.15 $55.25 $0.90 376,989.0 +0.77%
Aug 19, 2025 $55.80 $54.88 $0.92 472,833.0 +1.02%
Aug 18, 2025 $55.66 $54.88 $0.7743 290,054.0 -0.45%
Aug 15, 2025 $56.03 $55.12 $0.905 295,178.0 -1.09%
Aug 14, 2025 $55.96 $55.13 $0.825 378,520.0 -0.29%
Aug 13, 2025 $56.29 $54.60 $1.69 418,305.0 +2.67%
Aug 12, 2025 $54.77 $53.06 $1.71 408,287.0 +3.55%
Aug 11, 2025 $52.91 $52.08 $0.83 332,867.0 +1.35%
Aug 08, 2025 $52.46 $51.16 $1.30 376,821.0 +1.70%
Aug 07, 2025 $51.31 $50.27 $1.04 419,927.0 +1.11%
Aug 06, 2025 $51.13 $50.13 $1.00 421,156.0 -0.35%
Aug 05, 2025 $50.88 $49.43 $1.45 404,836.0 +2.46%
Aug 04, 2025 $49.77 $49.34 $0.435 280,335.0 +0.06%
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%

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 $58.41 $48.94 $9.47 6,838,573.0 +14.91%
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%

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%
auto_parts MOD
$140.37
price up icon 4.06%
$89.31
price up icon 3.31%
auto_parts LKQ
$31.84
price up icon 4.09%
auto_parts BWA
$43.13
price up icon 3.08%
auto_parts ALV
$124.22
price up icon 3.45%
auto_parts MGA
$46.08
price up icon 4.25%
Cap:     |  Volume (24h):