Free Trial

PHINIA (PHIN) Stock Chart & Stock Price History

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free PHIN Stock Alerts
$40.58
+1.73 (+4.45%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

PHINIA Stock Price Performance

5 Day
Performance
+0.31%
1 Month
Performance
+1.09%
3 Month
Performance
+30.59%
6 Month
Performance
+52.29%
Year-To-Date
Performance
+28.26%
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 InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

PHIN Stock Chart for Monday, April, 29, 2024

PHIN Chart by TradingView

PHINIA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
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

Related Companies:
This page (NYSE:PHIN) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders