Free Trial

PHINIA (PHIN) Stock Chart & Stock Price History

→ Elon Musk’s PRIME is Set to Shock the World (From InvestorPlace) (Ad)
Free PHIN Stock Alerts
$44.98
+0.57 (+1.28%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

PHINIA Stock Price Performance

5 Day
Performance
+3.98%
1 Month
Performance
+20.69%
3 Month
Performance
+41.76%
6 Month
Performance
+73.80%
Year-To-Date
Performance
+48.50%
Receive PHIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PHINIA and its competitors with MarketBeat's FREE daily newsletter

Ad MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

PHIN Stock Chart for Saturday, May, 18, 2024

PHIN Chart by TradingView

PHINIA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$44.41$44.98
+1.28%		$45.37$44.24958,082 shs$2.05 billion
05/16/2024$44.17$44.41
+0.54%		$44.66$44.00693,121 shs$2.03 billion
05/15/2024$43.64$44.17
+1.21%		$44.45$43.51506,559 shs$2.02 billion
05/14/2024$43.26$43.64
+0.88%		$44.02$43.07609,910 shs$1.99 billion
05/13/2024$43.68$43.26
-0.96%		$44.43$43.12479,677 shs$1.98 billion
05/10/2024$42.96$43.67
+1.65%		$43.69$42.98438,799 shs$1.99 billion
05/09/2024$42.66$42.96
+0.70%		$43.33$42.67570,121 shs$1.96 billion
05/08/2024$42.52$42.66
+0.33%		$43.00$42.17671,363 shs$1.95 billion
05/07/2024$42.32$42.52
+0.47%		$42.87$42.29535,903 shs$1.94 billion
05/06/2024$41.08$42.32
+3.02%		$42.80$41.16815,262 shs$1.93 billion
05/03/2024$41.28$41.08
-0.48%		$42.00$40.63709,438 shs$1.88 billion
05/02/2024$40.74$41.28
+1.33%		$42.13$40.94728,370 shs$1.89 billion
05/01/2024$39.03$40.74
+4.38%		$41.01$39.00836,587 shs$1.86 billion
04/30/2024$40.55$39.03
-3.75%		$40.85$38.86713,208 shs$1.78 billion
04/29/2024$38.85$40.55
+4.38%		$41.03$38.63909,511 shs$1.88 billion
04/26/2024$38.32$38.85
+1.38%		$39.14$38.22436,239 shs$1.80 billion
04/25/2024$38.73$38.32
-1.06%		$39.32$37.56651,956 shs$1.78 billion
04/24/2024$38.87$38.73
-0.36%		$39.40$38.38734,266 shs$1.79 billion
04/23/2024$38.69$38.87
+0.47%		$39.41$38.39502,880 shs$1.80 billion
04/22/2024$37.46$38.69
+3.28%		$38.89$37.03436,580 shs$1.79 billion
04/19/2024$37.27$37.46
+0.51%		$38.19$37.15503,895 shs$1.74 billion
04/18/2024$36.44$37.27
+2.28%		$37.92$36.41553,244 shs$1.73 billion
04/17/2024$36.47$36.44
-0.07%		$37.00$36.23452,900 shs$1.69 billion
04/16/2024$36.43$36.47
+0.10%		$36.97$36.10528,275 shs$1.69 billion
04/15/2024$37.46$36.43
-2.75%		$37.71$36.30722,773 shs$1.69 billion
04/12/2024$37.60$37.46
-0.37%		$37.87$37.01407,236 shs$1.74 billion
04/11/2024$38.76$37.60
-2.99%		$39.02$37.47524,532 shs$1.74 billion
04/10/2024$40.08$38.76
-3.29%		$40.01$38.66741,135 shs$1.80 billion
04/09/2024$38.55$40.08
+3.97%		$40.12$38.89761,357 shs$1.86 billion
04/08/2024$37.70$38.55
+2.25%		$38.55$37.97464,626 shs$1.79 billion
04/05/2024$38.14$37.70
-1.15%		$38.36$37.58560,920 shs$1.75 billion
04/04/2024$39.27$38.14
-2.88%		$39.98$38.04379,386 shs$1.77 billion
04/03/2024$39.44$39.27
-0.43%		$39.67$39.01288,329 shs$1.82 billion
04/02/2024$39.57$39.44
-0.33%		$39.55$38.66534,373 shs$1.83 billion
04/01/2024$38.43$39.57
+2.97%		$39.68$38.14566,006 shs$1.83 billion
03/29/2024$38.44$38.43
-0.03%		$38.78$38.00394,021 shs$1.77 billion
03/28/2024$37.87$38.44
+1.51%		$38.78$37.98394,021 shs$1.77 billion
03/27/2024$37.65$37.87
+0.58%		$38.21$37.81401,864 shs$1.75 billion
03/26/2024$37.60$37.65
+0.13%		$38.00$37.47237,245 shs$1.74 billion
03/25/2024$37.81$37.60
-0.56%		$38.06$37.42273,230 shs$1.74 billion
Elon Musk’s PRIME is Set to Shock the World (Ad)

Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.

Click here for the full story…
03/22/2024$38.19$37.81
-1.00%		$38.10$37.57311,745 shs$1.75 billion
03/21/2024$37.15$38.19
+2.80%		$38.23$37.16508,084 shs$1.76 billion
03/20/2024$36.50$37.15
+1.78%		$37.33$36.28352,977 shs$1.72 billion
03/19/2024$36.80$36.50
-0.82%		$37.06$36.28459,631 shs$1.69 billion
03/18/2024$36.29$36.80
+1.41%		$37.61$36.23998,611 shs$1.70 billion
03/15/2024$36.83$36.35
-1.30%		$37.57$35.859.17 million shs$1.68 billion
03/14/2024$37.72$36.83
-2.36%		$37.90$36.451.04 million shs$1.70 billion
03/13/2024$36.28$37.72
+3.97%		$38.00$36.401.87 million shs$1.74 billion
03/12/2024$35.90$36.28
+1.06%		$36.92$35.92877,704 shs$1.68 billion
03/11/2024$34.10$35.90
+5.28%		$36.97$34.671.05 million shs$1.66 billion
03/08/2024$34.18$34.07
-0.34%		$35.22$33.91561,920 shs$1.57 billion
03/07/2024$34.98$34.18
-2.29%		$35.90$33.83931,917 shs$1.58 billion
03/06/2024$34.28$34.98
+2.04%		$35.12$34.25600,592 shs$1.62 billion
03/05/2024$34.87$34.28
-1.69%		$35.33$34.27521,014 shs$1.58 billion
03/04/2024$35.35$34.87
-1.36%		$35.57$34.48653,187 shs$1.61 billion
03/01/2024$34.22$35.35
+3.30%		$35.87$34.371.02 million shs$1.65 billion
02/29/2024$33.52$34.22
+2.09%		$34.79$33.73667,779 shs$1.60 billion
02/28/2024$34.15$33.52
-1.84%		$34.20$33.50745,565 shs$1.57 billion
02/27/2024$34.77$34.15
-1.78%		$35.41$33.84538,440 shs$1.59 billion
02/26/2024$34.99$34.77
-0.63%		$35.28$34.50557,823 shs$1.63 billion
02/23/2024$34.82$34.99
+0.49%		$35.15$33.92572,917 shs$1.63 billion
02/22/2024$34.09$34.82
+2.14%		$35.28$33.941.03 million shs$1.63 billion
02/21/2024$31.50$34.09
+8.22%		$35.38$31.451.31 million shs$1.59 billion
02/20/2024$31.73$31.50
-0.72%		$31.71$31.151.20 million shs$1.47 billion
02/19/2024$31.73$31.73$32.08$31.52347,200 shs$1.48 billion

Related Companies:
This page (NYSE:PHIN) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Biden Nomination CANCELED?
The Freeport Society