53.28
price up icon1.46%   0.54
 
loading

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 21, 2024, is $53.28.
  • Phinia Inc all-time high stock price is $53.72, occurred on November 11, 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 127.11% to $53.28 now.
  • The 52-week high stock price for PHIN is $53.72, representing a 0.83% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for PHIN is $25.19, indicating a -52.72% decrease from the current share price, occurred on November 28, 2023.
The table below shows more information about PHIN historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $53.97 $52.89 $1.08 36,221.0 +0.99%
Nov 20, 2024 $52.84 $51.06 $1.78 429,721.0 +1.21%
Nov 19, 2024 $53.10 $51.95 $1.15 444,629.0 -1.86%
Nov 18, 2024 $53.51 $52.42 $1.09 428,813.0 +1.39%
Nov 15, 2024 $53.36 $52.26 $1.10 393,989.0 +0.52%
Nov 14, 2024 $53.04 $51.72 $1.32 291,771.0 -0.36%
Nov 13, 2024 $53.49 $51.90 $1.59 343,026.0 -0.59%
Nov 12, 2024 $52.76 $51.51 $1.25 410,264.0 -0.51%
Nov 11, 2024 $53.72 $52.10 $1.62 322,477.0 +1.54%
Nov 08, 2024 $52.20 $50.66 $1.54 363,243.0 +2.24%
Nov 07, 2024 $52.81 $50.66 $2.15 408,726.0 -0.76%
Nov 06, 2024 $51.44 $48.95 $2.49 594,280.0 +9.94%
Nov 05, 2024 $46.70 $45.45 $1.25 266,552.0 +2.68%
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%

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 $53.97 $44.55 $9.42 5,703,427.0 +14.34%
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%
auto_parts MOD
$138.50
price up icon 2.01%
$29.59
price up icon 1.74%
auto_parts BWA
$33.13
price down icon 0.24%
auto_parts ALV
$95.75
price up icon 0.51%
auto_parts LKQ
$37.24
price down icon 0.09%
$117.40
price up icon 1.42%
Cap:     |  Volume (24h):