PHINIA Inc. (PHIN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.86

-0.66

(-1.59%)

At close: 04:00PM EDT

40.00

-0.86

(-2.10%)

After hours:

07:06PM EDT

Time Period:

Jun 15, 2023 - Jun 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	40.86	41.33	40.53	40.86	40.86	660,700
Jun 13, 2024	41.59	41.86	40.68	41.52	41.52	601,800
Jun 12, 2024	43.21	43.52	41.71	41.92	41.92	602,500
Jun 11, 2024	42.77	42.94	41.62	42.58	42.58	673,600
Jun 10, 2024	43.42	43.80	42.56	42.96	42.96	650,800
Jun 07, 2024	42.45	43.97	42.03	43.66	43.66	603,800
Jun 06, 2024	43.49	43.65	42.53	42.82	42.82	542,400
Jun 05, 2024	43.77	44.01	43.17	43.65	43.65	436,500
Jun 04, 2024	44.70	44.93	43.13	43.41	43.41	483,500
Jun 03, 2024	46.05	46.05	44.81	45.28	45.28	564,400
May 31, 2024	44.87	45.00	44.19	44.76	44.76	696,600
May 30, 2024	44.27	45.00	44.20	44.75	44.75	787,400
May 29, 2024	45.04	45.50	43.76	44.01	44.01	578,000
May 28, 2024	45.36	45.94	45.01	45.55	45.55	738,600
May 24, 2024	43.99	45.38	43.82	45.35	45.35	575,800
May 23, 2024	44.35	44.40	43.64	43.93	43.93	440,700
May 23, 2024	0.25 Dividend
May 22, 2024	44.35	44.76	44.31	44.46	44.21	472,400
May 21, 2024	44.92	45.28	44.23	44.58	44.33	588,000
May 20, 2024	45.01	46.08	44.97	45.12	44.87	517,300
May 17, 2024	44.34	45.37	44.24	44.98	44.73	958,100
May 16, 2024	44.09	44.66	43.99	44.41	44.16	693,100
May 15, 2024	43.77	44.45	43.51	44.17	43.92	506,600
May 14, 2024	43.59	44.02	43.07	43.64	43.39	609,900
May 13, 2024	44.13	44.43	43.12	43.26	43.02	595,000
May 10, 2024	43.20	43.69	42.97	43.68	43.43	438,800
May 09, 2024	42.64	43.33	42.64	42.94	42.70	570,100
May 08, 2024	42.29	43.00	42.17	42.69	42.45	671,400
May 07, 2024	42.41	42.87	42.29	42.54	42.30	535,900
May 06, 2024	41.32	42.81	41.16	42.31	42.07	815,300
May 03, 2024	41.90	42.00	40.63	41.08	40.85	719,100
May 02, 2024	41.00	42.13	40.96	41.30	41.07	728,300
May 01, 2024	39.00	41.01	39.00	40.74	40.51	836,700
Apr 30, 2024	40.19	40.85	38.86	39.00	38.78	713,200
Apr 29, 2024	38.80	41.03	38.63	40.58	40.35	909,500
Apr 26, 2024	38.61	39.14	38.22	38.85	38.63	436,200
Apr 25, 2024	39.32	39.32	37.56	38.32	38.10	791,100
Apr 24, 2024	38.38	39.40	38.38	38.73	38.51	734,300
Apr 23, 2024	38.39	39.41	38.38	38.87	38.65	502,900
Apr 22, 2024	37.39	38.88	37.03	38.69	38.47	436,600
Apr 19, 2024	37.19	38.19	37.15	37.46	37.25	503,900
Apr 18, 2024	36.59	37.92	36.41	37.27	37.06	553,200
Apr 17, 2024	36.65	37.00	36.23	36.44	36.24	452,900
Apr 16, 2024	36.23	36.97	36.10	36.50	36.29	528,300
Apr 15, 2024	37.56	37.71	36.30	36.43	36.23	722,800
Apr 12, 2024	37.68	37.87	37.01	37.46	37.25	407,200
Apr 11, 2024	38.84	39.02	37.47	37.60	37.39	555,300
Apr 10, 2024	39.33	40.01	38.66	38.76	38.54	741,100
Apr 09, 2024	38.91	40.12	38.89	40.08	39.85	761,400
Apr 08, 2024	37.97	38.55	37.97	38.55	38.33	464,600
Apr 05, 2024	37.98	38.36	37.58	37.70	37.49	561,000
Apr 04, 2024	39.58	39.97	38.03	38.11	37.90	379,400
Apr 03, 2024	39.25	39.67	39.01	39.27	39.05	288,300
Apr 02, 2024	39.29	39.55	38.65	39.44	39.22	534,400
Apr 01, 2024	38.62	39.68	38.14	39.57	39.35	637,400
Mar 28, 2024	38.00	38.78	38.00	38.43	38.21	394,000
Mar 27, 2024	37.82	38.21	37.81	37.87	37.66	401,900
Mar 26, 2024	37.70	38.00	37.47	37.65	37.44	237,200
Mar 25, 2024	37.56	38.06	37.42	37.60	37.39	273,200
Mar 22, 2024	37.88	38.10	37.57	37.81	37.60	311,700
Mar 21, 2024	37.15	38.23	36.98	38.21	38.00	508,100
Mar 20, 2024	36.42	37.33	36.28	37.15	36.94	353,000
Mar 19, 2024	36.76	37.06	36.28	36.50	36.29	459,600
Mar 18, 2024	37.34	37.61	36.23	36.81	36.60	998,600
Mar 15, 2024	36.96	37.57	35.84	36.29	36.09	9,165,100
Mar 14, 2024	37.40	37.90	36.45	36.83	36.62	1,040,800
Mar 13, 2024	36.40	38.00	36.40	37.72	37.51	1,898,000
Mar 12, 2024	36.00	36.92	35.89	36.29	36.09	877,700
Mar 11, 2024	36.05	36.97	34.67	35.90	35.70	1,047,800
Mar 08, 2024	34.44	35.22	33.91	34.10	33.91	561,900
Mar 07, 2024	34.98	35.90	33.83	34.18	33.99	931,900
Mar 06, 2024	34.45	35.12	34.25	34.98	34.78	600,600
Mar 05, 2024	34.62	35.33	34.27	34.28	34.09	521,000
Mar 04, 2024	35.45	35.57	34.48	34.87	34.67	653,200
Mar 01, 2024	34.37	35.87	34.37	35.35	35.15	1,086,800
Feb 29, 2024	34.03	34.79	33.72	34.22	34.03	669,900
Feb 28, 2024	33.95	34.20	33.50	33.52	33.33	845,100
Feb 27, 2024	35.15	35.41	33.84	34.15	33.96	539,600
Feb 26, 2024	34.89	35.28	34.50	34.77	34.57	558,800
Feb 23, 2024	34.63	35.15	33.92	34.99	34.79	572,900
Feb 23, 2024	0.25 Dividend
Feb 22, 2024	34.03	35.28	33.94	34.80	34.36	1,025,900
Feb 21, 2024	31.53	35.38	31.50	34.05	33.62	1,308,300
Feb 20, 2024	31.61	31.70	31.26	31.46	31.06	1,204,300
Feb 16, 2024	31.79	32.08	31.52	31.73	31.32	347,300
Feb 15, 2024	31.08	31.96	31.08	31.89	31.48	498,500
Feb 14, 2024	31.15	31.17	30.36	30.95	30.55	283,000
Feb 13, 2024	30.66	31.23	30.09	30.78	30.39	358,300
Feb 12, 2024	30.25	31.46	30.25	31.31	30.91	239,600
Feb 09, 2024	30.08	30.31	29.70	30.09	29.71	391,800
Feb 08, 2024	30.03	30.30	29.42	30.04	29.66	658,800
Feb 07, 2024	31.17	31.17	29.51	30.10	29.72	455,500
Feb 06, 2024	30.89	31.16	30.64	31.02	30.62	525,900
Feb 05, 2024	30.75	31.14	30.20	30.91	30.52	286,900
Feb 02, 2024	30.51	31.33	30.39	31.02	30.62	318,900
Feb 01, 2024	30.47	30.91	30.05	30.81	30.42	359,700
Jan 31, 2024	30.51	31.18	30.17	30.24	29.85	344,300
Jan 30, 2024	29.66	30.70	29.49	30.58	30.19	414,100
Jan 29, 2024	29.55	29.84	29.11	29.74	29.36	457,600
Jan 26, 2024	29.67	30.47	29.53	29.64	29.26	315,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,808.36+134.89(+0.15%)

PHINIA Inc. (PHIN)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,808.36
+134.89(+0.15%)