S&P 500   5,133.75 (-0.06%)
DOW   38,986.26 (-0.26%)
QQQ   445.52 (-0.02%)
AAPL   174.24 (-3.02%)
MSFT   415.75 (+0.06%)
META   500.70 (-0.32%)
GOOGL   133.48 (-2.67%)
AMZN   179.66 (+0.81%)
TSLA   192.38 (-5.06%)
NVDA   854.22 (+3.82%)
NIO   5.42 (-6.23%)
AMD   209.47 (+3.37%)
BABA   72.26 (-3.16%)
T   16.91 (-0.41%)
F   12.93 (+3.86%)
MU   96.03 (+0.92%)
CGC   3.04 (-5.30%)
GE   160.12 (+0.93%)
DIS   113.22 (+1.13%)
AMC   4.31 (-1.15%)
PFE   25.90 (-2.59%)
PYPL   59.38 (-1.92%)
XOM   104.91 (-0.88%)
S&P 500   5,133.75 (-0.06%)
DOW   38,986.26 (-0.26%)
QQQ   445.52 (-0.02%)
AAPL   174.24 (-3.02%)
MSFT   415.75 (+0.06%)
META   500.70 (-0.32%)
GOOGL   133.48 (-2.67%)
AMZN   179.66 (+0.81%)
TSLA   192.38 (-5.06%)
NVDA   854.22 (+3.82%)
NIO   5.42 (-6.23%)
AMD   209.47 (+3.37%)
BABA   72.26 (-3.16%)
T   16.91 (-0.41%)
F   12.93 (+3.86%)
MU   96.03 (+0.92%)
CGC   3.04 (-5.30%)
GE   160.12 (+0.93%)
DIS   113.22 (+1.13%)
AMC   4.31 (-1.15%)
PFE   25.90 (-2.59%)
PYPL   59.38 (-1.92%)
XOM   104.91 (-0.88%)
S&P 500   5,133.75 (-0.06%)
DOW   38,986.26 (-0.26%)
QQQ   445.52 (-0.02%)
AAPL   174.24 (-3.02%)
MSFT   415.75 (+0.06%)
META   500.70 (-0.32%)
GOOGL   133.48 (-2.67%)
AMZN   179.66 (+0.81%)
TSLA   192.38 (-5.06%)
NVDA   854.22 (+3.82%)
NIO   5.42 (-6.23%)
AMD   209.47 (+3.37%)
BABA   72.26 (-3.16%)
T   16.91 (-0.41%)
F   12.93 (+3.86%)
MU   96.03 (+0.92%)
CGC   3.04 (-5.30%)
GE   160.12 (+0.93%)
DIS   113.22 (+1.13%)
AMC   4.31 (-1.15%)
PFE   25.90 (-2.59%)
PYPL   59.38 (-1.92%)
XOM   104.91 (-0.88%)
S&P 500   5,133.75 (-0.06%)
DOW   38,986.26 (-0.26%)
QQQ   445.52 (-0.02%)
AAPL   174.24 (-3.02%)
MSFT   415.75 (+0.06%)
META   500.70 (-0.32%)
GOOGL   133.48 (-2.67%)
AMZN   179.66 (+0.81%)
TSLA   192.38 (-5.06%)
NVDA   854.22 (+3.82%)
NIO   5.42 (-6.23%)
AMD   209.47 (+3.37%)
BABA   72.26 (-3.16%)
T   16.91 (-0.41%)
F   12.93 (+3.86%)
MU   96.03 (+0.92%)
CGC   3.04 (-5.30%)
GE   160.12 (+0.93%)
DIS   113.22 (+1.13%)
AMC   4.31 (-1.15%)
PFE   25.90 (-2.59%)
PYPL   59.38 (-1.92%)
XOM   104.91 (-0.88%)

PHINIA (PHIN) Stock Chart & Stock Price History

$34.88
-0.47 (-1.33%)
(As of 10:51 AM ET)

PHINIA Stock Price Performance

5 Day
Performance
+4.06%
1 Month
Performance
+12.44%
3 Month
Performance
+28.05%
6 Month
Performance
+22.90%
Year-To-Date
Performance
+15.15%
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


PHIN Stock Chart for Monday, March, 4, 2024

PHINIA Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/16/2024$31.89$31.73
-0.50%
$32.08$31.52347,287 shs$1.48 billion
02/15/2024$30.95$31.89
+3.04%
$31.96$31.08498,501 shs$1.49 billion
02/14/2024$30.78$30.95
+0.55%
$31.17$30.37283,036 shs$1.45 billion
02/13/2024$31.31$30.78
-1.69%
$31.23$30.10358,339 shs$1.44 billion
02/12/2024$30.09$31.31
+4.05%
$31.46$30.25239,589 shs$1.46 billion
02/09/2024$30.01$30.09
+0.27%
$30.31$29.70389,723 shs$1.40 billion
02/08/2024$30.11$30.01
-0.33%
$30.30$29.42658,793 shs$1.40 billion
02/07/2024$31.02$30.11
-2.93%
$31.09$29.51455,469 shs$1.41 billion
02/06/2024$30.91$31.02
+0.36%
$31.16$30.64525,881 shs$1.45 billion
02/05/2024$31.02$30.91
-0.35%
$31.14$30.20286,252 shs$1.44 billion
02/02/2024$30.81$31.02
+0.68%
$31.33$30.39318,877 shs$1.45 billion
02/01/2024$30.23$30.81
+1.92%
$30.91$30.05359,723 shs$1.44 billion
01/31/2024$30.58$30.23
-1.14%
$31.18$30.18344,336 shs$1.41 billion
01/30/2024$29.75$30.58
+2.79%
$30.70$29.49414,123 shs$1.43 billion
01/29/2024$29.64$29.75
+0.37%
$29.84$29.20457,578 shs$1.39 billion
01/26/2024$29.71$29.64
-0.24%
$30.47$29.53315,465 shs$1.38 billion
01/25/2024$29.43$29.71
+0.95%
$29.95$29.21297,822 shs$1.39 billion
01/24/2024$29.77$29.43
-1.14%
$30.12$29.27266,313 shs$1.37 billion
01/23/2024$29.52$29.77
+0.85%
$30.32$29.49280,300 shs$1.39 billion
01/22/2024$28.80$29.52
+2.50%
$29.63$28.88517,884 shs$1.38 billion
01/19/2024$28.44$28.80
+1.27%
$28.89$28.23240,805 shs$1.34 billion
01/18/2024$28.42$28.44
+0.07%
$28.72$27.86426,425 shs$1.33 billion
01/17/2024$28.79$28.42
-1.29%
$28.76$28.01537,345 shs$1.33 billion
01/16/2024$29.06$28.79
-0.93%
$29.21$28.71372,487 shs$1.34 billion
01/15/2024$29.06$29.06$30.12$28.86326,000 shs$1.36 billion
01/12/2024$29.52$29.06
-1.56%
$30.12$28.86322,818 shs$1.36 billion
01/11/2024$29.10$29.52
+1.44%
$29.73$28.73419,767 shs$1.38 billion
01/10/2024$28.67$29.10
+1.50%
$29.15$28.33363,972 shs$1.36 billion
01/09/2024$28.99$28.67
-1.10%
$29.06$28.52285,442 shs$1.34 billion
01/08/2024$28.48$28.99
+1.79%
$29.08$28.48297,765 shs$1.35 billion
01/05/2024$28.23$28.48
+0.89%
$28.95$28.25363,729 shs$1.33 billion
01/04/2024$28.58$28.23
-1.22%
$28.53$27.91576,321 shs$1.32 billion
01/03/2024$30.52$28.58
-6.36%
$30.02$28.54583,102 shs$1.33 billion
01/02/2024$30.29$30.52
+0.76%
$30.77$29.68496,185 shs$1.42 billion
01/01/2024$30.29$30.29$30.67$30.29222,900 shs$1.41 billion
12/29/2023$30.61$30.29
-1.05%
$30.67$30.29222,913 shs$1.41 billion
12/28/2023$30.69$30.61
-0.26%
$30.87$30.33303,689 shs$1.43 billion
12/27/2023$30.56$30.69
+0.43%
$31.08$30.51456,386 shs$1.43 billion
12/26/2023$30.18$30.56
+1.26%
$30.80$30.17200,473 shs$1.43 billion
12/25/2023$30.18$30.18$30.67$29.64341,600 shs$1.41 billion
12/22/2023$29.92$30.18
+0.87%
$30.67$29.64341,628 shs$1.41 billion
12/21/2023$29.82$29.92
+0.34%
$30.25$29.14375,170 shs$1.40 billion
12/20/2023$29.77$29.82
+0.17%
$30.62$29.34953,506 shs$1.39 billion
12/19/2023$28.25$29.77
+5.38%
$29.89$28.12859,689 shs$1.39 billion
12/18/2023$28.54$28.25
-1.02%
$28.35$27.83422,079 shs$1.32 billion
12/15/2023$28.91$28.54
-1.28%
$29.29$28.081.96 million shs$1.33 billion
12/14/2023$27.44$28.91
+5.36%
$28.98$27.71608,104 shs$1.35 billion
12/13/2023$27.06$27.44
+1.40%
$27.49$26.30950,740 shs$1.28 billion
12/12/2023$27.06$27.06$27.22$26.38761,572 shs$1.26 billion
12/11/2023$26.60$27.06
+1.73%
$27.07$26.35851,050 shs$1.26 billion
12/08/2023$26.62$26.60
-0.08%
$27.08$26.27585,358 shs$1.24 billion
12/07/2023$26.37$26.62
+0.95%
$26.67$26.09618,455 shs$1.24 billion
12/06/2023$26.64$26.37
-1.01%
$27.00$26.08676,616 shs$1.23 billion
12/05/2023$27.24$26.64
-2.20%
$27.22$26.58376,548 shs$1.24 billion
12/04/2023$26.74$27.24
+1.87%
$27.69$26.42390,117 shs$1.27 billion

This page (NYSE:PHIN) was last updated on 3/4/2024 by MarketBeat.com Staff