Get the Stockscreener App
47.10
0.86%
-0.41
After Hours:
47.10
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 December 20, 2024, is $47.10.
- 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 100.77% to $47.10 now.
- The 52-week high stock price for PHIN is $57.23, representing a 21.51% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for PHIN is $27.86, indicating a -40.85% decrease from the current share price, occurred on January 18, 2024.
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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $47.85 | $46.19 | $1.66 | 3,419,051.0 | -0.86% |
| Dec 19, 2024 | $49.67 | $47.12 | $2.55 | 731,663.0 | -1.43% |
| Dec 18, 2024 | $51.97 | $48.17 | $3.80 | 702,636.0 | -5.36% |
| Dec 17, 2024 | $51.95 | $50.70 | $1.25 | 571,282.0 | -1.87% |
| Dec 16, 2024 | $52.79 | $50.86 | $1.93 | 802,127.0 | -1.46% |
| Dec 13, 2024 | $53.65 | $52.00 | $1.65 | 563,265.0 | -1.22% |
| Dec 12, 2024 | $53.83 | $53.00 | $0.83 | 289,364.0 | -0.47% |
| Dec 11, 2024 | $54.40 | $52.99 | $1.41 | 330,493.0 | -0.22% |
| Dec 10, 2024 | $54.38 | $52.52 | $1.86 | 337,093.0 | +1.21% |
| Dec 09, 2024 | $53.87 | $52.56 | $1.31 | 385,943.0 | -0.67% |
| Dec 06, 2024 | $53.88 | $52.59 | $1.29 | 361,741.0 | +0.43% |
| Dec 05, 2024 | $54.33 | $52.42 | $1.91 | 448,988.0 | -1.97% |
| Dec 04, 2024 | $55.80 | $53.89 | $1.91 | 416,919.0 | -1.88% |
| Dec 03, 2024 | $56.66 | $55.15 | $1.52 | 382,814.0 | -1.79% |
| Dec 02, 2024 | $57.03 | $55.97 | $1.06 | 555,136.0 | +0.39% |
| Nov 29, 2024 | $56.55 | $55.60 | $0.945 | 189,575.0 | +1.50% |
| Nov 27, 2024 | $56.49 | $54.91 | $1.58 | 282,847.0 | -0.68% |
| Nov 26, 2024 | $56.22 | $55.29 | $0.93 | 286,672.0 | -1.31% |
| Nov 25, 2024 | $57.23 | $54.94 | $2.29 | 765,254.0 | +2.38% |
| Nov 22, 2024 | $55.54 | $53.98 | $1.56 | 445,802.0 | +1.61% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $57.03 | $46.19 | $10.84 | 13,717,566.0 | -16.01% |
| 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% |
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):