Get the Stockscreener App
50.89
1.40%
-0.72
After Hours:
50.89
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 January 31, 2025, is $50.89.
- 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 116.92% to $50.89 now.
- The 52-week high stock price for PHIN is $57.23, representing a 12.46% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for PHIN is $29.42, indicating a -42.19% decrease from the current share price, occurred on February 08, 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $51.69 | $50.17 | $1.52 | 356,286.0 | -1.40% |
| Jan 30, 2025 | $51.93 | $50.54 | $1.39 | 291,417.0 | +3.28% |
| Jan 29, 2025 | $50.53 | $49.62 | $0.91 | 200,371.0 | -0.60% |
| Jan 28, 2025 | $50.80 | $49.66 | $1.15 | 267,383.0 | +0.22% |
| Jan 27, 2025 | $51.18 | $49.97 | $1.21 | 352,808.0 | -1.07% |
| Jan 24, 2025 | $51.24 | $50.02 | $1.22 | 348,578.0 | +0.78% |
| Jan 23, 2025 | $51.46 | $49.88 | $1.58 | 440,633.0 | -1.31% |
| Jan 22, 2025 | $51.93 | $50.84 | $1.09 | 412,365.0 | +0.28% |
| Jan 21, 2025 | $52.03 | $50.30 | $1.73 | 403,109.0 | -1.11% |
| Jan 17, 2025 | $52.44 | $51.34 | $1.10 | 310,008.0 | +0.35% |
| Jan 16, 2025 | $51.96 | $51.06 | $0.895 | 338,738.0 | -1.44% |
| Jan 15, 2025 | $52.42 | $51.00 | $1.42 | 389,635.0 | +4.27% |
| Jan 14, 2025 | $49.98 | $48.62 | $1.36 | 343,760.0 | +3.08% |
| Jan 13, 2025 | $48.59 | $46.74 | $1.85 | 305,377.0 | +2.26% |
| Jan 10, 2025 | $47.87 | $46.96 | $0.91 | 339,522.0 | -1.13% |
| Jan 08, 2025 | $48.01 | $46.49 | $1.52 | 267,163.0 | +1.46% |
| Jan 07, 2025 | $48.09 | $46.75 | $1.34 | 361,701.0 | -1.05% |
| Jan 06, 2025 | $49.41 | $47.55 | $1.85 | 505,464.0 | -1.47% |
| Jan 03, 2025 | $49.11 | $48.23 | $0.875 | 347,233.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $52.44 | $46.49 | $5.95 | 7,284,044.0 | +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% |
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):