Get the Stockscreener App
52.69
1.50%
0.78
Pre-market:
52.25
-0.44
-0.84%
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 November 03, 2025, is $52.69.
- Phinia Inc all-time high stock price is $59.88, occurred on September 12, 2025.
- The lowest Phinia Inc stock price recorded was $23.46 on November 13, 2023. Since then, Phinia Inc's stock price has risen over 124.60% to $52.69 now.
- The 52-week high stock price for PHIN is $59.88, representing a 13.65% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for PHIN is $36.25, indicating a -31.20% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $53.85 | $52.23 | $1.62 | 446,099.0 | +1.50% |
| Oct 31, 2025 | $52.17 | $51.28 | $0.89 | 499,031.0 | +0.02% |
| Oct 30, 2025 | $52.78 | $51.53 | $1.25 | 568,916.0 | -0.23% |
| Oct 29, 2025 | $53.53 | $51.93 | $1.60 | 660,077.0 | -3.49% |
| Oct 28, 2025 | $55.52 | $52.65 | $2.87 | 482,798.0 | -1.91% |
| Oct 27, 2025 | $55.82 | $53.75 | $2.07 | 607,555.0 | +0.46% |
| Oct 24, 2025 | $55.30 | $54.50 | $0.80 | 351,168.0 | +0.66% |
| Oct 23, 2025 | $55.25 | $54.29 | $0.96 | 284,893.0 | -0.29% |
| Oct 22, 2025 | $55.18 | $53.80 | $1.38 | 262,224.0 | +0.52% |
| Oct 21, 2025 | $54.64 | $52.68 | $1.96 | 205,369.0 | +2.11% |
| Oct 20, 2025 | $53.62 | $52.90 | $0.72 | 208,552.0 | +0.09% |
| Oct 17, 2025 | $53.69 | $52.73 | $0.96 | 255,089.0 | -0.62% |
| Oct 16, 2025 | $53.45 | $52.54 | $0.91 | 373,481.0 | +0.62% |
| Oct 15, 2025 | $53.71 | $52.89 | $0.82 | 366,915.0 | +0.40% |
| Oct 14, 2025 | $52.85 | $50.80 | $2.05 | 602,641.0 | +2.70% |
| Oct 13, 2025 | $52.50 | $51.14 | $1.36 | 414,908.0 | -0.64% |
| Oct 10, 2025 | $53.16 | $51.49 | $1.66 | 368,031.0 | -1.60% |
| Oct 09, 2025 | $53.72 | $52.46 | $1.26 | 256,085.0 | -2.03% |
| Oct 08, 2025 | $54.47 | $53.43 | $1.04 | 183,746.0 | -0.87% |
| Oct 07, 2025 | $55.41 | $53.74 | $1.67 | 284,739.0 | -2.26% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $53.85 | $52.23 | $1.62 | 892,198.0 | +1.50% |
| 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% |
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% |
4.80%
1.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):