PHINIA Inc. (PHIN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 44.35 | 44.76 | 44.31 | 44.46 | 44.46 | 471,727 |
| May 21, 2024 | 44.92 | 45.28 | 44.23 | 44.58 | 44.58 | 588,000 |
| May 20, 2024 | 45.01 | 46.08 | 44.97 | 45.12 | 45.12 | 517,300 |
| May 17, 2024 | 44.34 | 45.37 | 44.24 | 44.98 | 44.98 | 958,100 |
| May 16, 2024 | 44.09 | 44.66 | 43.99 | 44.41 | 44.41 | 693,100 |
| May 15, 2024 | 43.77 | 44.45 | 43.51 | 44.17 | 44.17 | 506,600 |
| May 14, 2024 | 43.59 | 44.02 | 43.07 | 43.64 | 43.64 | 609,900 |
| May 13, 2024 | 44.13 | 44.43 | 43.12 | 43.26 | 43.26 | 595,000 |
| May 10, 2024 | 43.20 | 43.69 | 42.97 | 43.68 | 43.68 | 438,800 |
| May 09, 2024 | 42.64 | 43.33 | 42.64 | 42.94 | 42.94 | 570,100 |
| May 08, 2024 | 42.29 | 43.00 | 42.17 | 42.69 | 42.69 | 671,400 |
| May 07, 2024 | 42.41 | 42.87 | 42.29 | 42.54 | 42.54 | 535,900 |
| May 06, 2024 | 41.32 | 42.81 | 41.16 | 42.31 | 42.31 | 815,300 |
| May 03, 2024 | 41.90 | 42.00 | 40.63 | 41.08 | 41.08 | 719,100 |
| May 02, 2024 | 41.00 | 42.13 | 40.96 | 41.30 | 41.30 | 728,300 |
| May 01, 2024 | 39.00 | 41.01 | 39.00 | 40.74 | 40.74 | 836,700 |
| Apr 30, 2024 | 40.19 | 40.85 | 38.86 | 39.00 | 39.00 | 713,200 |
| Apr 29, 2024 | 38.80 | 41.03 | 38.63 | 40.58 | 40.58 | 909,500 |
| Apr 26, 2024 | 38.61 | 39.14 | 38.22 | 38.85 | 38.85 | 436,200 |
| Apr 25, 2024 | 39.32 | 39.32 | 37.56 | 38.32 | 38.32 | 791,100 |
| Apr 24, 2024 | 38.38 | 39.40 | 38.38 | 38.73 | 38.73 | 734,300 |
| Apr 23, 2024 | 38.39 | 39.41 | 38.38 | 38.87 | 38.87 | 502,900 |
| Apr 22, 2024 | 37.39 | 38.88 | 37.03 | 38.69 | 38.69 | 436,600 |
| Apr 19, 2024 | 37.19 | 38.19 | 37.15 | 37.46 | 37.46 | 503,900 |
| Apr 18, 2024 | 36.59 | 37.92 | 36.41 | 37.27 | 37.27 | 553,200 |
| Apr 17, 2024 | 36.65 | 37.00 | 36.23 | 36.44 | 36.44 | 452,900 |
| Apr 16, 2024 | 36.23 | 36.97 | 36.10 | 36.50 | 36.50 | 528,300 |
| Apr 15, 2024 | 37.56 | 37.71 | 36.30 | 36.43 | 36.43 | 722,800 |
| Apr 12, 2024 | 37.68 | 37.87 | 37.01 | 37.46 | 37.46 | 407,200 |
| Apr 11, 2024 | 38.84 | 39.02 | 37.47 | 37.60 | 37.60 | 555,300 |
| Apr 10, 2024 | 39.33 | 40.01 | 38.66 | 38.76 | 38.76 | 741,100 |
| Apr 09, 2024 | 38.91 | 40.12 | 38.89 | 40.08 | 40.08 | 761,400 |
| Apr 08, 2024 | 37.97 | 38.55 | 37.97 | 38.55 | 38.55 | 464,600 |
| Apr 05, 2024 | 37.98 | 38.36 | 37.58 | 37.70 | 37.70 | 561,000 |
| Apr 04, 2024 | 39.58 | 39.97 | 38.03 | 38.11 | 38.11 | 379,400 |
| Apr 03, 2024 | 39.25 | 39.67 | 39.01 | 39.27 | 39.27 | 288,300 |
| Apr 02, 2024 | 39.29 | 39.55 | 38.65 | 39.44 | 39.44 | 534,400 |
| Apr 01, 2024 | 38.62 | 39.68 | 38.14 | 39.57 | 39.57 | 637,400 |
| Mar 28, 2024 | 38.00 | 38.78 | 38.00 | 38.43 | 38.43 | 394,000 |
| Mar 27, 2024 | 37.82 | 38.21 | 37.81 | 37.87 | 37.87 | 401,900 |
| Mar 26, 2024 | 37.70 | 38.00 | 37.47 | 37.65 | 37.65 | 237,200 |
| Mar 25, 2024 | 37.56 | 38.06 | 37.42 | 37.60 | 37.60 | 273,200 |
| Mar 22, 2024 | 37.88 | 38.10 | 37.57 | 37.81 | 37.81 | 311,700 |
| Mar 21, 2024 | 37.15 | 38.23 | 36.98 | 38.21 | 38.21 | 508,100 |
| Mar 20, 2024 | 36.42 | 37.33 | 36.28 | 37.15 | 37.15 | 353,000 |
| Mar 19, 2024 | 36.76 | 37.06 | 36.28 | 36.50 | 36.50 | 459,600 |
| Mar 18, 2024 | 37.34 | 37.61 | 36.23 | 36.81 | 36.81 | 998,600 |
| Mar 15, 2024 | 36.96 | 37.57 | 35.84 | 36.29 | 36.29 | 9,165,100 |
| Mar 14, 2024 | 37.40 | 37.90 | 36.45 | 36.83 | 36.83 | 1,040,800 |
| Mar 13, 2024 | 36.40 | 38.00 | 36.40 | 37.72 | 37.72 | 1,898,000 |
| Mar 12, 2024 | 36.00 | 36.92 | 35.89 | 36.29 | 36.29 | 877,700 |
| Mar 11, 2024 | 36.05 | 36.97 | 34.67 | 35.90 | 35.90 | 1,047,800 |
| Mar 08, 2024 | 34.44 | 35.22 | 33.91 | 34.10 | 34.10 | 561,900 |
| Mar 07, 2024 | 34.98 | 35.90 | 33.83 | 34.18 | 34.18 | 931,900 |
| Mar 06, 2024 | 34.45 | 35.12 | 34.25 | 34.98 | 34.98 | 600,600 |
| Mar 05, 2024 | 34.62 | 35.33 | 34.27 | 34.28 | 34.28 | 521,000 |
| Mar 04, 2024 | 35.45 | 35.57 | 34.48 | 34.87 | 34.87 | 653,200 |
| Mar 01, 2024 | 34.37 | 35.87 | 34.37 | 35.35 | 35.35 | 1,086,800 |
| Feb 29, 2024 | 34.03 | 34.79 | 33.72 | 34.22 | 34.22 | 669,900 |
| Feb 28, 2024 | 33.95 | 34.20 | 33.50 | 33.52 | 33.52 | 845,100 |
| Feb 27, 2024 | 35.15 | 35.41 | 33.84 | 34.15 | 34.15 | 539,600 |
| Feb 26, 2024 | 34.89 | 35.28 | 34.50 | 34.77 | 34.77 | 558,800 |
| Feb 23, 2024 | 34.63 | 35.15 | 33.92 | 34.99 | 34.99 | 572,900 |
| Feb 23, 2024 | 0.25 Dividend | |||||
| Feb 22, 2024 | 34.03 | 35.28 | 33.94 | 34.80 | 34.55 | 1,025,900 |
| Feb 21, 2024 | 31.53 | 35.38 | 31.50 | 34.05 | 33.81 | 1,308,300 |
| Feb 20, 2024 | 31.61 | 31.70 | 31.26 | 31.46 | 31.23 | 1,204,300 |
| Feb 16, 2024 | 31.79 | 32.08 | 31.52 | 31.73 | 31.50 | 347,300 |
| Feb 15, 2024 | 31.08 | 31.96 | 31.08 | 31.89 | 31.66 | 498,500 |
| Feb 14, 2024 | 31.15 | 31.17 | 30.36 | 30.95 | 30.73 | 283,000 |
| Feb 13, 2024 | 30.66 | 31.23 | 30.09 | 30.78 | 30.56 | 358,300 |
| Feb 12, 2024 | 30.25 | 31.46 | 30.25 | 31.31 | 31.09 | 239,600 |
| Feb 09, 2024 | 30.08 | 30.31 | 29.70 | 30.09 | 29.87 | 391,800 |
| Feb 08, 2024 | 30.03 | 30.30 | 29.42 | 30.04 | 29.82 | 658,800 |
| Feb 07, 2024 | 31.17 | 31.17 | 29.51 | 30.10 | 29.88 | 455,500 |
| Feb 06, 2024 | 30.89 | 31.16 | 30.64 | 31.02 | 30.80 | 525,900 |
| Feb 05, 2024 | 30.75 | 31.14 | 30.20 | 30.91 | 30.69 | 286,900 |
| Feb 02, 2024 | 30.51 | 31.33 | 30.39 | 31.02 | 30.80 | 318,900 |
| Feb 01, 2024 | 30.47 | 30.91 | 30.05 | 30.81 | 30.59 | 359,700 |
| Jan 31, 2024 | 30.51 | 31.18 | 30.17 | 30.24 | 30.02 | 344,300 |
| Jan 30, 2024 | 29.66 | 30.70 | 29.49 | 30.58 | 30.36 | 414,100 |
| Jan 29, 2024 | 29.55 | 29.84 | 29.11 | 29.74 | 29.53 | 457,600 |
| Jan 26, 2024 | 29.67 | 30.47 | 29.53 | 29.64 | 29.43 | 315,500 |
| Jan 25, 2024 | 29.78 | 29.95 | 29.20 | 29.72 | 29.51 | 297,800 |
| Jan 24, 2024 | 30.19 | 30.19 | 29.26 | 29.41 | 29.20 | 266,300 |
| Jan 23, 2024 | 29.95 | 30.32 | 29.49 | 29.77 | 29.56 | 280,300 |
| Jan 22, 2024 | 28.88 | 29.63 | 28.88 | 29.52 | 29.31 | 517,900 |
| Jan 19, 2024 | 28.50 | 28.89 | 28.23 | 28.80 | 28.59 | 240,800 |
| Jan 18, 2024 | 28.72 | 28.72 | 27.86 | 28.44 | 28.24 | 426,400 |
| Jan 17, 2024 | 28.21 | 28.76 | 28.01 | 28.42 | 28.22 | 537,300 |
| Jan 16, 2024 | 28.96 | 29.21 | 28.71 | 28.79 | 28.58 | 372,500 |
| Jan 12, 2024 | 29.99 | 30.12 | 28.86 | 29.06 | 28.85 | 326,100 |
| Jan 11, 2024 | 29.10 | 29.73 | 28.73 | 29.52 | 29.31 | 419,800 |
| Jan 10, 2024 | 28.60 | 29.15 | 28.33 | 29.10 | 28.89 | 364,000 |
| Jan 09, 2024 | 28.68 | 29.07 | 28.52 | 28.67 | 28.46 | 285,400 |
| Jan 08, 2024 | 28.69 | 29.08 | 28.48 | 28.98 | 28.77 | 297,800 |
| Jan 05, 2024 | 28.32 | 29.00 | 28.25 | 28.48 | 28.28 | 363,700 |
| Jan 04, 2024 | 28.44 | 28.53 | 27.91 | 28.23 | 28.03 | 576,300 |
| Jan 03, 2024 | 30.02 | 30.02 | 28.53 | 28.56 | 28.35 | 583,100 |
| Jan 02, 2024 | 29.97 | 30.77 | 29.68 | 30.52 | 30.30 | 496,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.