Free Trial

PHINIA (PHIN) Stock Chart & Stock Price History

PHINIA logo
$52.02 +0.87 (+1.70%)
Closing price 03:59 PM Eastern
Extended Trading
$52.03 +0.01 (+0.02%)
As of 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

PHINIA Stock Price Performance

The PHINIA (PHIN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 18.93%, with a year-to-date return of 8.00%. In the past month, the stock has increased 10.45%, reflecting recent market activity.

As of the latest close, PHINIA traded at $51.01 with a market cap of $1.98 billion and volume of 409,927 shares.

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.

5 Day
Performance
+5.16%
1 Month
Performance
+10.45%
3 Month
Performance
+23.89%
Year-To-Date
Performance
+8.00%
1 Year
Performance
+18.93%

PHIN Stock Chart for Friday, August, 8, 2025

PHINIA Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$51.01$52.02
+1.99%
$52.46$51.16376,821 shs$2.02 billion
08/07/2025$50.57$51.01
+0.85%
$51.31$50.28409,927 shs$1.98 billion
08/06/2025$50.77$50.57
-0.39%
$51.13$50.13421,181 shs$1.97 billion
08/05/2025$49.59$50.77
+2.37%
$50.88$49.43404,836 shs$1.97 billion
08/04/2025$49.47$49.59
+0.25%
$49.78$49.34280,335 shs$1.93 billion
08/01/2025$50.59$49.47
-2.21%
$50.43$48.94483,443 shs$1.92 billion
07/31/2025$51.18$50.59
-1.16%
$51.36$49.85540,300 shs$1.97 billion
07/30/2025$53.72$51.18
-4.73%
$53.99$50.69506,325 shs$1.99 billion
07/29/2025$53.88$53.72
-0.29%
$54.58$53.44533,727 shs$2.14 billion
07/28/2025$52.28$53.88
+3.06%
$54.30$52.02652,174 shs$2.14 billion
07/25/2025$49.99$52.28
+4.59%
$52.55$49.80646,059 shs$2.08 billion
07/24/2025$48.92$49.99
+2.18%
$51.97$48.52837,270 shs$1.99 billion
07/23/2025$47.89$48.92
+2.16%
$48.97$47.83684,051 shs$1.95 billion
07/22/2025$48.08$47.89
-0.40%
$48.67$46.78469,465 shs$1.91 billion
07/21/2025$48.33$48.08
-0.52%
$48.71$48.07308,527 shs$1.91 billion
07/18/2025$48.39$48.33
-0.12%
$48.79$48.01434,207 shs$1.92 billion
07/17/2025$48.53$48.39
-0.29%
$48.93$48.22315,049 shs$1.93 billion
07/16/2025$47.94$48.53
+1.23%
$48.76$47.18486,192 shs$1.93 billion
07/15/2025$49.00$47.94
-2.16%
$49.23$47.89501,595 shs$1.91 billion
07/14/2025$48.27$49.00
+1.51%
$49.10$48.10381,237 shs$1.95 billion
07/11/2025$48.40$48.27
-0.27%
$48.67$47.91284,264 shs$1.92 billion
07/10/2025$47.79$48.40
+1.28%
$48.69$47.57313,980 shs$1.93 billion
07/09/2025$47.10$47.79
+1.46%
$47.93$47.02339,751 shs$1.88 billion
07/08/2025$47.05$47.10
+0.11%
$47.39$46.98302,482 shs$1.88 billion
07/07/2025$47.35$47.05
-0.63%
$47.77$46.70464,093 shs$1.87 billion

This page (NYSE:PHIN) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners