Get the Stockscreener App
45.46
0.96%
-0.44
After Hours:
45.47
0.010
+0.02%
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 04, 2024, is $45.46.
- Phinia Inc all-time high stock price is $52.20, occurred on September 20, 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 93.78% to $45.46 now.
- The 52-week high stock price for PHIN is $52.20, representing a 14.82% increase from the current share price, occurred on September 20, 2024.
- The 52-week low stock price for PHIN is $23.46, indicating a -48.39% decrease from the current share price, occurred on November 13, 2023.
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 04, 2024 | $46.00 | $44.55 | $1.45 | 466,546.0 | -0.96% |
| Nov 01, 2024 | $48.11 | $44.99 | $3.12 | 503,169.0 | -1.46% |
| Oct 31, 2024 | $46.85 | $44.47 | $2.38 | 969,296.0 | +4.67% |
| Oct 30, 2024 | $45.84 | $44.49 | $1.35 | 554,453.0 | -2.20% |
| Oct 29, 2024 | $45.79 | $44.84 | $0.95 | 296,025.0 | -0.85% |
| Oct 28, 2024 | $46.00 | $45.00 | $1.00 | 231,435.0 | +2.69% |
| Oct 25, 2024 | $45.63 | $44.49 | $1.14 | 260,323.0 | -0.20% |
| Oct 24, 2024 | $45.61 | $44.33 | $1.28 | 390,634.0 | -0.53% |
| Oct 23, 2024 | $45.34 | $44.50 | $0.84 | 230,491.0 | -1.21% |
| Oct 22, 2024 | $45.67 | $44.83 | $0.845 | 220,378.0 | +1.27% |
| Oct 21, 2024 | $45.99 | $44.90 | $1.09 | 212,537.0 | -1.66% |
| Oct 18, 2024 | $46.20 | $45.63 | $0.57 | 333,637.0 | +0.00% |
| Oct 17, 2024 | $46.07 | $45.32 | $0.75 | 221,461.0 | -0.76% |
| Oct 16, 2024 | $46.28 | $45.14 | $1.14 | 501,616.0 | +2.28% |
| Oct 15, 2024 | $46.02 | $45.07 | $0.955 | 295,236.0 | -1.36% |
| Oct 14, 2024 | $45.90 | $45.11 | $0.79 | 277,306.0 | +0.24% |
| Oct 11, 2024 | $45.81 | $44.41 | $1.40 | 327,687.0 | +1.76% |
| Oct 10, 2024 | $44.87 | $44.11 | $0.755 | 206,735.0 | -0.31% |
| Oct 09, 2024 | $45.18 | $44.16 | $1.02 | 242,334.0 | +0.90% |
| Oct 08, 2024 | $45.16 | $44.23 | $0.93 | 299,438.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $48.11 | $44.55 | $3.56 | 1,436,261.0 | -2.40% |
| 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% |
1.67%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):