Get the Stockscreener App
78.51
0.15%
0.12
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 27, 2026, is $78.51.
- Phinia Inc all-time high stock price is $86.94, occurred on June 15, 2026.
- The lowest Phinia Inc stock price recorded was $23.46 on November 13, 2023. Since then, Phinia Inc's stock price has risen over 234.65% to $78.51 now.
- The 52-week high stock price for PHIN is $86.94, representing a 10.73% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for PHIN is $48.94, indicating a -37.66% decrease from the current share price, occurred on August 01, 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 27, 2026 | $79.08 | $76.50 | $2.58 | 240,111.0 | +0.15% |
| Jul 24, 2026 | $79.92 | $77.89 | $2.03 | 153,381.0 | +0.01% |
| Jul 23, 2026 | $79.10 | $77.17 | $1.93 | 299,432.0 | -1.71% |
| Jul 22, 2026 | $80.93 | $78.66 | $2.27 | 238,385.0 | +0.75% |
| Jul 21, 2026 | $80.62 | $77.63 | $2.99 | 305,184.0 | +2.54% |
| Jul 20, 2026 | $79.97 | $76.83 | $3.14 | 227,112.0 | -3.68% |
| Jul 17, 2026 | $81.21 | $76.52 | $4.69 | 194,055.0 | -1.10% |
| Jul 16, 2026 | $81.61 | $79.41 | $2.20 | 226,969.0 | +1.89% |
| Jul 15, 2026 | $80.02 | $78.11 | $1.91 | 269,653.0 | +1.64% |
| Jul 14, 2026 | $78.45 | $77.00 | $1.45 | 189,964.0 | +1.39% |
| Jul 13, 2026 | $78.31 | $76.98 | $1.33 | 236,910.0 | -1.23% |
| Jul 10, 2026 | $79.35 | $78.11 | $1.24 | 241,579.0 | -0.70% |
| Jul 09, 2026 | $79.28 | $76.64 | $2.64 | 180,437.0 | +2.30% |
| Jul 08, 2026 | $78.15 | $75.48 | $2.67 | 286,246.0 | -1.74% |
| Jul 07, 2026 | $79.76 | $78.26 | $1.50 | 302,935.0 | -1.76% |
| Jul 06, 2026 | $79.81 | $75.92 | $3.89 | 340,592.0 | +5.24% |
| Jul 02, 2026 | $79.09 | $73.73 | $5.36 | 483,049.0 | -3.11% |
| Jul 01, 2026 | $82.45 | $77.98 | $4.47 | 382,592.0 | -5.14% |
| Jun 30, 2026 | $82.92 | $81.88 | $1.04 | 365,333.0 | +1.28% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $82.45 | $73.73 | $8.72 | 5,038,697.0 | -4.69% |
| Jun, 2026 | $86.94 | $75.09 | $11.84 | 10,104,427.0 | +6.61% |
| May, 2026 | $80.92 | $71.21 | $9.72 | 6,485,164.0 | +7.08% |
| Apr, 2026 | $74.99 | $67.02 | $7.97 | 6,967,538.0 | +5.42% |
| Mar, 2026 | $73.77 | $62.27 | $11.50 | 9,237,396.0 | -5.77% |
| Feb, 2026 | $81.11 | $69.60 | $11.51 | 9,584,575.0 | +2.05% |
| Jan, 2026 | $72.04 | $62.43 | $9.61 | 7,175,907.0 | +13.53% |
Phinia Inc Stock (PHIN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $63.68 | $52.81 | $10.87 | 8,403,413.0 | +17.08% |
| Nov, 2025 | $55.40 | $51.38 | $4.02 | 6,563,397.0 | +4.20% |
| 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% |
1.81%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):