Get the Stockscreener App
44.10
2.25%
0.97
After Hours:
44.10
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 March 19, 2025, is $44.10.
- 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 87.98% to $44.10 now.
- The 52-week high stock price for PHIN is $57.23, representing a 29.77% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for PHIN is $36.10, indicating a -18.14% decrease from the current share price, occurred on April 16, 2024.
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 |
|---|---|---|---|---|---|
| Mar 19, 2025 | $44.29 | $42.96 | $1.33 | 510,732.0 | +2.25% |
| Mar 18, 2025 | $43.82 | $42.42 | $1.40 | 508,278.0 | +1.29% |
| Mar 17, 2025 | $42.68 | $41.45 | $1.23 | 883,546.0 | -0.70% |
| Mar 14, 2025 | $43.01 | $41.00 | $2.01 | 661,381.0 | +5.36% |
| Mar 13, 2025 | $42.37 | $40.36 | $2.01 | 774,883.0 | -3.46% |
| Mar 12, 2025 | $43.81 | $41.67 | $2.14 | 481,460.0 | -0.28% |
| Mar 11, 2025 | $43.20 | $40.85 | $2.35 | 1,080,996.0 | +3.35% |
| Mar 10, 2025 | $43.44 | $40.37 | $3.07 | 1,706,068.0 | -5.26% |
| Mar 07, 2025 | $45.46 | $43.09 | $2.37 | 1,555,946.0 | -1.91% |
| Mar 06, 2025 | $45.83 | $43.63 | $2.20 | 888,082.0 | -4.72% |
| Mar 05, 2025 | $46.84 | $45.52 | $1.32 | 506,405.0 | +1.49% |
| Mar 04, 2025 | $46.13 | $45.52 | $0.6072 | 203,087.0 | -3.80% |
| Mar 03, 2025 | $49.85 | $46.90 | $2.95 | 569,049.0 | -4.04% |
| Feb 28, 2025 | $49.92 | $48.50 | $1.42 | 627,207.0 | +0.02% |
| Feb 27, 2025 | $50.72 | $49.17 | $1.55 | 331,250.0 | -1.66% |
| Feb 26, 2025 | $51.49 | $49.64 | $1.85 | 452,820.0 | +0.32% |
| Feb 25, 2025 | $51.27 | $49.67 | $1.60 | 482,479.0 | -1.46% |
| Feb 24, 2025 | $51.54 | $50.53 | $1.01 | 395,583.0 | +0.10% |
| Feb 21, 2025 | $53.68 | $50.44 | $3.24 | 437,043.0 | -4.67% |
| Feb 20, 2025 | $53.71 | $52.41 | $1.30 | 358,193.0 | -0.30% |
| Feb 19, 2025 | $54.51 | $51.97 | $2.54 | 720,442.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $49.85 | $40.36 | $9.49 | 10,840,645.0 | -10.57% |
| 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% |
0.33%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):