Get the Stockscreener App
46.03
2.04%
-0.96
After Hours:
46.03
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 September 30, 2024, is $46.03.
- 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 96.21% to $46.03 now.
- The 52-week high stock price for PHIN is $52.20, representing a 13.39% increase from the current share price, occurred on September 20, 2024.
- The 52-week low stock price for PHIN is $23.46, indicating a -49.03% 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $46.55 | $45.37 | $1.18 | 521,009.0 | -2.04% |
| Sep 27, 2024 | $47.95 | $46.67 | $1.28 | 478,786.0 | +0.32% |
| Sep 26, 2024 | $47.73 | $46.55 | $1.18 | 724,980.0 | +0.39% |
| Sep 25, 2024 | $49.82 | $46.58 | $3.24 | 1,005,519.0 | -7.97% |
| Sep 24, 2024 | $51.48 | $50.39 | $1.09 | 688,683.0 | +1.62% |
| Sep 23, 2024 | $50.96 | $49.64 | $1.32 | 858,667.0 | -0.28% |
| Sep 20, 2024 | $52.20 | $48.36 | $3.84 | 3,357,943.0 | +0.95% |
| Sep 19, 2024 | $50.33 | $48.77 | $1.56 | 689,096.0 | +3.66% |
| Sep 18, 2024 | $49.31 | $47.36 | $1.95 | 661,014.0 | -0.52% |
| Sep 17, 2024 | $48.44 | $46.25 | $2.19 | 654,514.0 | +4.98% |
| Sep 16, 2024 | $46.42 | $44.45 | $1.97 | 697,828.0 | -0.20% |
| Sep 13, 2024 | $46.34 | $45.53 | $0.815 | 412,405.0 | +1.33% |
| Sep 12, 2024 | $46.38 | $44.95 | $1.42 | 338,700.0 | -0.44% |
| Sep 11, 2024 | $45.59 | $43.86 | $1.73 | 416,812.0 | +0.18% |
| Sep 10, 2024 | $46.41 | $44.45 | $1.96 | 396,469.0 | -1.88% |
| Sep 09, 2024 | $46.57 | $45.72 | $0.855 | 335,369.0 | +0.15% |
| Sep 06, 2024 | $48.00 | $46.06 | $1.94 | 550,028.0 | -2.33% |
| Sep 05, 2024 | $47.97 | $46.05 | $1.92 | 448,095.0 | -0.92% |
| Sep 04, 2024 | $47.93 | $46.12 | $1.81 | 623,550.0 | +2.89% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $52.20 | $43.86 | $8.34 | 14,924,247.0 | -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% |
0.81%
4.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):