Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

PHINIA Inc. Common Stock (PHIN)

75.71
-2.43 (-3.11%)
NYSE· Last Trade: Jul 3rd, 2:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PHINIA Inc. Common Stock (PHIN)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202678.7979.0973.7375.71483,05075.71
7/01/202682.4582.4577.9878.14382,59478.14
6/30/202681.9082.9281.8882.37365,33582.37
6/29/202683.7083.7481.0381.33562,77981.33
6/26/202684.7785.2282.4884.821,729,32684.82
6/25/202684.0885.5283.3185.01456,50785.01
6/24/202680.5083.5079.8383.49606,87083.49
6/23/202679.8281.2679.4080.52395,35080.52
6/22/202681.5182.2580.6881.33432,47781.33
6/18/202678.8681.0978.4480.78851,19480.78
6/17/202681.0882.6778.2578.35481,32278.35
6/16/202684.1084.5781.5281.68319,90281.68
6/15/202686.1186.9483.5483.65372,09483.65
6/12/202683.8086.6483.8085.16697,59585.16
6/11/202681.2481.9579.5881.81356,65881.81
6/10/202681.4582.7180.2580.51373,68380.51
6/09/202681.1082.0379.3481.51297,96981.51
6/08/202679.7981.9579.6480.48311,14180.18
6/05/202681.3081.4278.7379.48251,98779.18
6/04/202680.0083.3579.9482.25270,67881.94
6/03/202677.9780.7077.8980.03426,79279.73
6/02/202676.2980.1476.2978.50301,67278.21
6/01/202676.2576.4275.0976.24243,65175.96
5/29/202676.7077.9376.2677.26471,69476.97
5/28/202677.2177.7675.7777.42336,01477.13
5/27/202677.2178.4277.0877.90180,44477.61
5/26/202675.9876.9475.9376.88174,15876.59
5/22/202674.3274.8573.8074.80191,77874.52
5/21/202673.8774.4272.7973.82255,66073.54
5/20/202672.1974.6271.7774.53329,11774.25
5/19/202674.0074.1771.2171.45512,67571.18
5/18/202676.8977.4575.0175.04211,34374.76
5/15/202678.7478.9775.9976.05297,61075.77
5/14/202679.7880.4778.6779.55261,93779.25
5/13/202678.8280.0378.2779.07390,68478.78
5/12/202680.4180.4178.3178.38324,94878.09
5/11/202680.0580.5878.8080.26293,20279.96
5/08/202678.8780.1278.3079.87247,35079.57
5/07/202678.8579.2377.8478.45329,12178.16
5/06/202678.6080.9278.1378.36443,42678.07
5/05/202674.6776.9674.6776.05430,64175.77
5/04/202673.3975.7172.5674.23423,25573.95
5/01/202673.0277.4472.1774.02380,59473.74
4/30/202670.9074.9969.8672.15645,35771.88
4/29/202672.4073.0871.1572.11503,18571.84
4/28/202672.2572.7070.7272.52309,46372.25
4/27/202673.7774.4672.0272.14244,78771.87
4/24/202672.8573.9272.3473.69400,00373.42
4/23/202672.7073.3671.4472.87221,37472.60
4/22/202673.1773.5172.1772.35165,89272.08
4/21/202674.0074.6972.5172.56222,38372.29
4/20/202673.1673.9972.7673.77299,62373.50
4/17/202671.2173.8271.1073.16288,75572.89
4/16/202669.0970.7968.4969.82294,22569.56
4/15/202669.5570.4267.0268.91465,38268.65
4/14/202673.1973.3169.8970.11470,85969.85
4/13/202672.1673.1371.2173.06312,81972.79
4/10/202674.1174.1472.3673.02335,93272.75
4/09/202672.3974.6772.3974.03330,03573.75
4/08/202671.2872.9271.0472.76374,89972.49
4/07/202668.1668.5667.4168.38263,69668.13
4/06/202668.4768.6167.6368.40235,30468.14