Get the Stockscreener App
41.72
0.55%
-0.23
After Hours:
41.72
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 09, 2025, is $41.72.
- 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 77.83% to $41.72 now.
- The 52-week high stock price for PHIN is $57.23, representing a 37.18% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for PHIN is $36.25, indicating a -13.10% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $42.91 | $41.41 | $1.51 | 303,938.0 | -0.55% |
| May 08, 2025 | $42.56 | $40.88 | $1.68 | 364,543.0 | +2.54% |
| May 07, 2025 | $41.82 | $40.36 | $1.46 | 468,872.0 | -1.14% |
| May 06, 2025 | $42.67 | $41.08 | $1.59 | 380,441.0 | -1.34% |
| May 05, 2025 | $42.43 | $40.93 | $1.50 | 321,673.0 | +0.10% |
| May 02, 2025 | $42.97 | $41.63 | $1.34 | 721,466.0 | +3.64% |
| May 01, 2025 | $41.14 | $39.29 | $1.85 | 339,824.0 | +0.70% |
| Apr 30, 2025 | $40.25 | $38.78 | $1.47 | 526,779.0 | -2.00% |
| Apr 29, 2025 | $41.41 | $40.11 | $1.30 | 372,779.0 | +0.39% |
| Apr 28, 2025 | $41.94 | $40.35 | $1.59 | 406,047.0 | +0.00% |
| Apr 25, 2025 | $42.31 | $38.44 | $3.87 | 873,127.0 | -7.27% |
| Apr 24, 2025 | $44.16 | $42.86 | $1.30 | 410,038.0 | +3.12% |
| Apr 23, 2025 | $44.03 | $42.33 | $1.70 | 583,018.0 | +1.79% |
| Apr 22, 2025 | $42.06 | $40.71 | $1.35 | 348,890.0 | +3.10% |
| Apr 21, 2025 | $40.97 | $40.01 | $0.96 | 325,066.0 | -1.29% |
| Apr 17, 2025 | $41.90 | $40.58 | $1.32 | 496,682.0 | +0.81% |
| Apr 16, 2025 | $41.17 | $38.99 | $2.18 | 847,381.0 | +3.57% |
| Apr 15, 2025 | $39.72 | $38.35 | $1.37 | 520,491.0 | +2.07% |
| Apr 14, 2025 | $39.25 | $37.38 | $1.87 | 432,832.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $42.97 | $39.29 | $3.68 | 3,204,695.0 | +3.91% |
| 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% |
1.54%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):