Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202440.8641.3340.5340.8640.86660,700
Jun 13, 202441.5941.8640.6841.5241.52601,800
Jun 12, 202443.2143.5241.7141.9241.92602,500
Jun 11, 202442.7742.9441.6242.5842.58673,600
Jun 10, 202443.4243.8042.5642.9642.96650,800
Jun 07, 202442.4543.9742.0343.6643.66603,800
Jun 06, 202443.4943.6542.5342.8242.82542,400
Jun 05, 202443.7744.0143.1743.6543.65436,500
Jun 04, 202444.7044.9343.1343.4143.41483,500
Jun 03, 202446.0546.0544.8145.2845.28564,400
May 31, 202444.8745.0044.1944.7644.76696,600
May 30, 202444.2745.0044.2044.7544.75787,400
May 29, 202445.0445.5043.7644.0144.01578,000
May 28, 202445.3645.9445.0145.5545.55738,600
May 24, 202443.9945.3843.8245.3545.35575,800
May 23, 202444.3544.4043.6443.9343.93440,700
May 23, 20240.25 Dividend
May 22, 202444.3544.7644.3144.4644.21472,400
May 21, 202444.9245.2844.2344.5844.33588,000
May 20, 202445.0146.0844.9745.1244.87517,300
May 17, 202444.3445.3744.2444.9844.73958,100
May 16, 202444.0944.6643.9944.4144.16693,100
May 15, 202443.7744.4543.5144.1743.92506,600
May 14, 202443.5944.0243.0743.6443.39609,900
May 13, 202444.1344.4343.1243.2643.02595,000
May 10, 202443.2043.6942.9743.6843.43438,800
May 09, 202442.6443.3342.6442.9442.70570,100
May 08, 202442.2943.0042.1742.6942.45671,400
May 07, 202442.4142.8742.2942.5442.30535,900
May 06, 202441.3242.8141.1642.3142.07815,300
May 03, 202441.9042.0040.6341.0840.85719,100
May 02, 202441.0042.1340.9641.3041.07728,300
May 01, 202439.0041.0139.0040.7440.51836,700
Apr 30, 202440.1940.8538.8639.0038.78713,200
Apr 29, 202438.8041.0338.6340.5840.35909,500
Apr 26, 202438.6139.1438.2238.8538.63436,200
Apr 25, 202439.3239.3237.5638.3238.10791,100
Apr 24, 202438.3839.4038.3838.7338.51734,300
Apr 23, 202438.3939.4138.3838.8738.65502,900
Apr 22, 202437.3938.8837.0338.6938.47436,600
Apr 19, 202437.1938.1937.1537.4637.25503,900
Apr 18, 202436.5937.9236.4137.2737.06553,200
Apr 17, 202436.6537.0036.2336.4436.24452,900
Apr 16, 202436.2336.9736.1036.5036.29528,300
Apr 15, 202437.5637.7136.3036.4336.23722,800
Apr 12, 202437.6837.8737.0137.4637.25407,200
Apr 11, 202438.8439.0237.4737.6037.39555,300
Apr 10, 202439.3340.0138.6638.7638.54741,100
Apr 09, 202438.9140.1238.8940.0839.85761,400
Apr 08, 202437.9738.5537.9738.5538.33464,600
Apr 05, 202437.9838.3637.5837.7037.49561,000
Apr 04, 202439.5839.9738.0338.1137.90379,400
Apr 03, 202439.2539.6739.0139.2739.05288,300
Apr 02, 202439.2939.5538.6539.4439.22534,400
Apr 01, 202438.6239.6838.1439.5739.35637,400
Mar 28, 202438.0038.7838.0038.4338.21394,000
Mar 27, 202437.8238.2137.8137.8737.66401,900
Mar 26, 202437.7038.0037.4737.6537.44237,200
Mar 25, 202437.5638.0637.4237.6037.39273,200
Mar 22, 202437.8838.1037.5737.8137.60311,700
Mar 21, 202437.1538.2336.9838.2138.00508,100
Mar 20, 202436.4237.3336.2837.1536.94353,000
Mar 19, 202436.7637.0636.2836.5036.29459,600
Mar 18, 202437.3437.6136.2336.8136.60998,600
Mar 15, 202436.9637.5735.8436.2936.099,165,100
Mar 14, 202437.4037.9036.4536.8336.621,040,800
Mar 13, 202436.4038.0036.4037.7237.511,898,000
Mar 12, 202436.0036.9235.8936.2936.09877,700
Mar 11, 202436.0536.9734.6735.9035.701,047,800
Mar 08, 202434.4435.2233.9134.1033.91561,900
Mar 07, 202434.9835.9033.8334.1833.99931,900
Mar 06, 202434.4535.1234.2534.9834.78600,600
Mar 05, 202434.6235.3334.2734.2834.09521,000
Mar 04, 202435.4535.5734.4834.8734.67653,200
Mar 01, 202434.3735.8734.3735.3535.151,086,800
Feb 29, 202434.0334.7933.7234.2234.03669,900
Feb 28, 202433.9534.2033.5033.5233.33845,100
Feb 27, 202435.1535.4133.8434.1533.96539,600
Feb 26, 202434.8935.2834.5034.7734.57558,800
Feb 23, 202434.6335.1533.9234.9934.79572,900
Feb 23, 20240.25 Dividend
Feb 22, 202434.0335.2833.9434.8034.361,025,900
Feb 21, 202431.5335.3831.5034.0533.621,308,300
Feb 20, 202431.6131.7031.2631.4631.061,204,300
Feb 16, 202431.7932.0831.5231.7331.32347,300
Feb 15, 202431.0831.9631.0831.8931.48498,500
Feb 14, 202431.1531.1730.3630.9530.55283,000
Feb 13, 202430.6631.2330.0930.7830.39358,300
Feb 12, 202430.2531.4630.2531.3130.91239,600
Feb 09, 202430.0830.3129.7030.0929.71391,800
Feb 08, 202430.0330.3029.4230.0429.66658,800
Feb 07, 202431.1731.1729.5130.1029.72455,500
Feb 06, 202430.8931.1630.6431.0230.62525,900
Feb 05, 202430.7531.1430.2030.9130.52286,900
Feb 02, 202430.5131.3330.3931.0230.62318,900
Feb 01, 202430.4730.9130.0530.8130.42359,700
Jan 31, 202430.5131.1830.1730.2429.85344,300
Jan 30, 202429.6630.7029.4930.5830.19414,100
Jan 29, 202429.5529.8429.1129.7429.36457,600
Jan 26, 202429.6730.4729.5329.6429.26315,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...