PHINIA (PHIN) Stock Chart & Stock Price History → Elon to Transform U.S. Economy? (From Porter & Company) (Ad) Free PHIN Stock Alerts $43.66 +0.84 (+1.96%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends PHINIA Stock Price Performance5 Day Performance+0.53%1 Month Performance+1.63%3 Month Performance+28.04%6 Month Performance+64.14%Year-To-Date Performance+44.14% 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 Email Address Ad DTICheck out WFC chartI’m about to go head-to-head with Wall Street… Exposing one of their BEST kept secrets… A secret that they’ve kept hidden in the dark for YEARS… And according to the backtest, it’s already shown the power to pay out… 28%... 41%... Even 83%... Not in a year… Not in a month… But in just 24 hours…You gotta click here because I’m about to show how to spot what could be the next one. PHIN Stock Chart for Sunday, June, 9, 2024 PHIN Chart by TradingView PHINIA Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$42.81$43.68+2.03%$43.97$42.03603,841 shs$2.00 billion06/06/2024$43.65$42.81-1.92%$43.63$42.54542,377 shs$1.96 billion06/05/2024$43.43$43.65+0.51%$44.02$43.18436,539 shs$1.99 billion06/04/2024$45.25$43.43-4.02%$44.94$43.14483,482 shs$1.98 billion06/03/2024$44.76$45.25+1.09%$46.05$44.81564,443 shs$2.07 billion05/31/2024$44.75$44.76+0.02%$45.00$44.19696,590 shs$2.04 billion Get the Latest News and Ratings for PHIN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for PHINIA and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$44.02$44.75+1.66%$45.00$44.20786,037 shs$2.04 billion05/29/2024$45.55$44.02-3.36%$45.49$43.76578,002 shs$2.01 billion05/28/2024$45.35$45.55+0.44%$45.94$45.01738,601 shs$2.08 billion05/27/2024$45.35$45.35$45.39$43.82575,700 shs$2.07 billion05/24/2024$43.93$45.34+3.21%$45.39$43.82575,798 shs$2.07 billion05/23/2024$44.42$43.93-1.10%$44.40$43.64438,922 shs$2.01 billion05/22/2024$44.58$44.42-0.36%$44.76$44.31472,380 shs$2.03 billion05/21/2024$45.11$44.58-1.17%$45.28$44.23585,993 shs$2.04 billion05/20/2024$44.98$45.11+0.29%$46.08$44.98517,270 shs$2.06 billion05/17/2024$44.41$44.98+1.28%$45.37$44.24958,082 shs$2.05 billion05/16/2024$44.17$44.41+0.54%$44.66$44.00693,121 shs$2.03 billion05/15/2024$43.64$44.17+1.21%$44.45$43.51506,559 shs$2.02 billion05/14/2024$43.26$43.64+0.88%$44.02$43.07609,910 shs$1.99 billion05/13/2024$43.68$43.26-0.96%$44.43$43.12479,677 shs$1.98 billion05/10/2024$42.96$43.67+1.65%$43.69$42.98438,799 shs$1.99 billion05/09/2024$42.66$42.96+0.70%$43.33$42.67570,121 shs$1.96 billion05/08/2024$42.52$42.66+0.33%$43.00$42.17671,363 shs$1.95 billion05/07/2024$42.32$42.52+0.47%$42.87$42.29535,903 shs$1.94 billion05/06/2024$41.08$42.32+3.02%$42.80$41.16815,262 shs$1.93 billion05/03/2024$41.28$41.08-0.48%$42.00$40.63709,438 shs$1.88 billion05/02/2024$40.74$41.28+1.33%$42.13$40.94728,370 shs$1.89 billion05/01/2024$39.03$40.74+4.38%$41.01$39.00836,587 shs$1.86 billion04/30/2024$40.55$39.03-3.75%$40.85$38.86713,208 shs$1.78 billion04/29/2024$38.85$40.55+4.38%$41.03$38.63909,511 shs$1.88 billion04/26/2024$38.32$38.85+1.38%$39.14$38.22436,239 shs$1.80 billion04/25/2024$38.73$38.32-1.06%$39.32$37.56651,956 shs$1.78 billion04/24/2024$38.87$38.73-0.36%$39.40$38.38734,266 shs$1.79 billion04/23/2024$38.69$38.87+0.47%$39.41$38.39502,880 shs$1.80 billion04/22/2024$37.46$38.69+3.28%$38.89$37.03436,580 shs$1.79 billion04/19/2024$37.27$37.46+0.51%$38.19$37.15503,895 shs$1.74 billion04/18/2024$36.44$37.27+2.28%$37.92$36.41553,244 shs$1.73 billion04/17/2024$36.47$36.44-0.07%$37.00$36.23452,900 shs$1.69 billion04/16/2024$36.43$36.47+0.10%$36.97$36.10528,275 shs$1.69 billion04/15/2024$37.46$36.43-2.75%$37.71$36.30722,773 shs$1.69 billionElon to Transform U.S. Economy? (Ad)A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it.04/12/2024$37.60$37.46-0.37%$37.87$37.01407,236 shs$1.74 billion04/11/2024$38.76$37.60-2.99%$39.02$37.47524,532 shs$1.74 billion04/10/2024$40.08$38.76-3.29%$40.01$38.66741,135 shs$1.80 billion04/09/2024$38.55$40.08+3.97%$40.12$38.89761,357 shs$1.86 billion04/08/2024$37.70$38.55+2.25%$38.55$37.97464,626 shs$1.79 billion04/05/2024$38.14$37.70-1.15%$38.36$37.58560,920 shs$1.75 billion04/04/2024$39.27$38.14-2.88%$39.98$38.04379,386 shs$1.77 billion04/03/2024$39.44$39.27-0.43%$39.67$39.01288,329 shs$1.82 billion04/02/2024$39.57$39.44-0.33%$39.55$38.66534,373 shs$1.83 billion04/01/2024$38.43$39.57+2.97%$39.68$38.14566,006 shs$1.83 billion03/29/2024$38.44$38.43-0.03%$38.78$38.00394,021 shs$1.77 billion03/28/2024$37.87$38.44+1.51%$38.78$37.98394,021 shs$1.77 billion03/27/2024$37.65$37.87+0.58%$38.21$37.81401,864 shs$1.75 billion03/26/2024$37.60$37.65+0.13%$38.00$37.47237,245 shs$1.74 billion03/25/2024$37.81$37.60-0.56%$38.06$37.42273,230 shs$1.74 billion03/22/2024$38.19$37.81-1.00%$38.10$37.57311,745 shs$1.75 billion03/21/2024$37.15$38.19+2.80%$38.23$37.16508,084 shs$1.76 billion03/20/2024$36.50$37.15+1.78%$37.33$36.28352,977 shs$1.72 billion03/19/2024$36.80$36.50-0.82%$37.06$36.28459,631 shs$1.69 billion03/18/2024$36.29$36.80+1.41%$37.61$36.23998,611 shs$1.70 billion03/15/2024$36.83$36.35-1.30%$37.57$35.859.17 million shs$1.68 billion03/14/2024$37.72$36.83-2.36%$37.90$36.451.04 million shs$1.70 billion03/13/2024$36.28$37.72+3.97%$38.00$36.401.87 million shs$1.74 billion03/12/2024$35.90$36.28+1.06%$36.92$35.92877,704 shs$1.68 billion03/11/2024$34.10$35.90+5.28%$36.97$34.671.05 million shs$1.66 billion03/08/2024$34.18$34.07-0.34%$35.22$33.91561,920 shs$1.57 billion Related Companies: Icahn Enterprises Stock Price Chart Lear Stock Price Chart Allison Transmission Stock Price Chart Modine Manufacturing Stock Price Chart Visteon Stock Price Chart Dorman Products Stock Price Chart LCI Industries Stock Price Chart Adient Stock Price Chart Patrick Industries Stock Price Chart Atmus Filtration Technologies Stock Price Chart Receive PHIN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for PHINIA and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:PHIN) was last updated on 6/9/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredExposed: 3 CENT Crypto to Explode June 24th?Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored📈 Alert: Gold Reaches New All Time High Amidst Inflation DataCentral Banks Have bought More Gold in the last 2 years than in all of history combined. That's right, the SAM...All American Assets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding PHINIA Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share PHINIA With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.