Get the Stockscreener App
53.72
0.52%
0.28
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 November 24, 2025, is $53.72.
- Phinia Inc all-time high stock price is $59.88, occurred on September 12, 2025.
- The lowest Phinia Inc stock price recorded was $23.46 on November 13, 2023. Since then, Phinia Inc's stock price has risen over 128.99% to $53.72 now.
- The 52-week high stock price for PHIN is $59.88, representing a 11.47% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for PHIN is $36.25, indicating a -32.52% decrease from the current share price, occurred on April 04, 2025.
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 |
|---|---|---|---|---|---|
| Nov 24, 2025 | $53.94 | $52.63 | $1.31 | 340,784.0 | +0.52% |
| Nov 21, 2025 | $53.61 | $52.00 | $1.61 | 498,823.0 | +3.69% |
| Nov 20, 2025 | $53.98 | $51.38 | $2.60 | 336,285.0 | -2.86% |
| Nov 19, 2025 | $53.09 | $52.08 | $1.01 | 400,353.0 | +1.01% |
| Nov 18, 2025 | $52.85 | $51.41 | $1.44 | 464,099.0 | +0.10% |
| Nov 17, 2025 | $54.50 | $52.23 | $2.27 | 427,245.0 | -3.26% |
| Nov 14, 2025 | $54.60 | $53.45 | $1.16 | 341,761.0 | -0.77% |
| Nov 13, 2025 | $55.37 | $54.40 | $0.965 | 399,257.0 | -0.51% |
| Nov 12, 2025 | $55.40 | $53.98 | $1.42 | 326,194.0 | +1.68% |
| Nov 11, 2025 | $54.63 | $53.76 | $0.88 | 206,260.0 | +0.22% |
| Nov 10, 2025 | $54.40 | $53.32 | $1.08 | 240,814.0 | +1.01% |
| Nov 07, 2025 | $53.98 | $52.86 | $1.12 | 349,253.0 | +1.21% |
| Nov 06, 2025 | $53.52 | $52.60 | $0.915 | 326,794.0 | -1.38% |
| Nov 05, 2025 | $53.48 | $52.17 | $1.31 | 292,527.0 | +2.33% |
| Nov 04, 2025 | $52.50 | $51.78 | $0.72 | 226,298.0 | -0.82% |
| Nov 03, 2025 | $53.85 | $52.23 | $1.62 | 446,099.0 | +1.50% |
| Oct 31, 2025 | $52.17 | $51.28 | $0.89 | 499,031.0 | +0.02% |
| Oct 30, 2025 | $52.78 | $51.53 | $1.25 | 568,916.0 | -0.23% |
| Oct 29, 2025 | $53.53 | $51.93 | $1.60 | 660,077.0 | -3.49% |
| Oct 28, 2025 | $55.52 | $52.65 | $2.87 | 482,798.0 | -1.91% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $55.40 | $51.38 | $4.02 | 5,963,630.0 | +3.49% |
| Oct, 2025 | $57.74 | $50.80 | $6.95 | 8,502,875.0 | -9.69% |
| Sep, 2025 | $59.88 | $56.40 | $3.48 | 9,598,165.0 | -1.71% |
| Aug, 2025 | $59.59 | $48.94 | $10.66 | 8,180,555.0 | +15.35% |
| Jul, 2025 | $54.58 | $44.26 | $10.32 | 9,858,641.0 | +13.96% |
| Jun, 2025 | $45.12 | $41.28 | $3.84 | 9,756,781.0 | +2.51% |
| May, 2025 | $45.14 | $39.29 | $5.85 | 8,677,691.0 | +8.09% |
| Apr, 2025 | $44.16 | $36.25 | $7.91 | 11,515,776.0 | -5.37% |
| Mar, 2025 | $49.85 | $40.36 | $9.49 | 15,999,893.0 | -13.95% |
| Feb, 2025 | $54.51 | $48.07 | $6.44 | 9,652,933.0 | -3.10% |
| Jan, 2025 | $52.44 | $46.49 | $5.95 | 6,927,758.0 | +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% |
1.23%
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):