Get the Stockscreener App
47.35
1.00%
-0.48
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 July 03, 2025, is $47.35.
- 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 101.83% to $47.35 now.
- The 52-week high stock price for PHIN is $57.23, representing a 20.87% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for PHIN is $36.25, indicating a -23.44% 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $48.17 | $47.23 | $0.945 | 179,013.0 | -1.00% |
| Jul 02, 2025 | $47.85 | $46.43 | $1.42 | 433,420.0 | +1.83% |
| Jul 01, 2025 | $47.54 | $44.26 | $3.28 | 575,878.0 | +5.57% |
| Jun 30, 2025 | $44.93 | $44.27 | $0.6556 | 281,147.0 | -0.34% |
| Jun 27, 2025 | $45.12 | $44.40 | $0.725 | 784,038.0 | +0.18% |
| Jun 26, 2025 | $44.70 | $43.59 | $1.10 | 231,127.0 | +2.27% |
| Jun 25, 2025 | $43.76 | $42.68 | $1.08 | 342,211.0 | +1.30% |
| Jun 24, 2025 | $43.40 | $42.74 | $0.66 | 330,857.0 | +0.80% |
| Jun 23, 2025 | $42.75 | $41.59 | $1.16 | 453,061.0 | +0.23% |
| Jun 20, 2025 | $43.38 | $41.95 | $1.44 | 1,390,377.0 | -0.12% |
| Jun 18, 2025 | $42.95 | $42.09 | $0.8575 | 516,491.0 | +1.12% |
| Jun 17, 2025 | $43.47 | $41.97 | $1.50 | 611,011.0 | -1.52% |
| Jun 16, 2025 | $42.95 | $41.62 | $1.33 | 574,277.0 | +1.74% |
| Jun 13, 2025 | $42.97 | $41.98 | $0.99 | 462,062.0 | -3.93% |
| Jun 12, 2025 | $44.06 | $43.15 | $0.9074 | 263,386.0 | -0.66% |
| Jun 11, 2025 | $44.80 | $43.47 | $1.33 | 462,338.0 | +0.07% |
| Jun 10, 2025 | $44.66 | $43.60 | $1.06 | 361,307.0 | +1.54% |
| Jun 09, 2025 | $43.93 | $42.83 | $1.10 | 396,004.0 | +1.52% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $48.17 | $44.26 | $3.91 | 1,367,324.0 | +6.43% |
| 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% |
0.62%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):