Get the Stockscreener App
47.32
4.04%
-1.99
After Hours:
47.32
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 03, 2025, is $47.32.
- 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 101.71% to $47.32 now.
- The 52-week high stock price for PHIN is $57.23, representing a 20.94% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for PHIN is $33.83, indicating a -28.51% decrease from the current share price, occurred on March 07, 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 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% |
| Feb 18, 2025 | $53.49 | $51.11 | $2.38 | 974,112.0 | +2.63% |
| Feb 14, 2025 | $51.99 | $48.94 | $3.05 | 618,598.0 | +5.16% |
| Feb 13, 2025 | $53.55 | $48.64 | $4.91 | 815,126.0 | +0.37% |
| Feb 12, 2025 | $49.45 | $48.47 | $0.98 | 637,421.0 | -1.03% |
| Feb 11, 2025 | $50.14 | $48.59 | $1.55 | 338,967.0 | +0.49% |
| Feb 10, 2025 | $50.20 | $48.90 | $1.30 | 398,328.0 | -1.28% |
| Feb 07, 2025 | $50.83 | $49.35 | $1.48 | 305,937.0 | -0.85% |
| Feb 06, 2025 | $52.50 | $49.53 | $2.97 | 567,390.0 | -2.12% |
| Feb 05, 2025 | $51.73 | $49.79 | $1.94 | 380,089.0 | +2.65% |
| Feb 04, 2025 | $50.31 | $48.51 | $1.80 | 286,789.0 | +2.33% |
| Feb 03, 2025 | $50.25 | $48.07 | $2.18 | 525,159.0 | -3.75% |
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 | $46.90 | $2.95 | 1,138,098.0 | -4.04% |
| 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% |
2.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):