Free Trial
→ Automatic Income (from home) (From Awesomely, LLC) (Ad) Free PHIN Stock Alerts

PHINIA (PHIN) Stock Chart & Stock Price History

$44.40
+1.32 (+3.06%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

PHINIA Stock Price Performance

5 Day
Performance
-1.05%
1 Month
Performance
+13.03%
3 Month
Performance
+14.29%
6 Month
Performance
+49.80%
Year-To-Date
Performance
+46.58%
1 Year
Performance
+55.19%
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 Crypto 101 Media
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range. But that could change soon. Very soon.
Click here to get The Crypto Bull Run Millionaire Blueprint now.

PHIN Stock Chart for Friday, July, 26, 2024

PHIN Chart by TradingView

PHINIA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$43.08$44.40
+3.06%		$44.66$43.78632,188 shs$2.03 billion
07/25/2024$43.81$43.08
-1.67%		$44.27$41.92812,937 shs$1.97 billion
07/24/2024$43.22$43.81
+1.37%		$44.64$43.04764,037 shs$2.00 billion
07/23/2024$44.53$43.22
-2.94%		$44.26$42.57637,756 shs$1.97 billion
07/22/2024$44.87$44.53
-0.76%		$45.13$44.01517,090 shs$2.03 billion
07/19/2024$46.23$44.87
-2.94%		$46.56$44.57745,864 shs$2.05 billion
07/18/2024$46.47$46.23
-0.52%		$47.51$45.52569,629 shs$2.11 billion
07/17/2024$46.26$46.47
+0.45%		$46.60$45.46713,211 shs$2.12 billion
07/16/2024$43.20$46.26
+7.08%		$46.26$43.42894,828 shs$2.11 billion
07/15/2024$42.25$43.20
+2.25%		$43.42$42.37574,527 shs$1.97 billion
07/12/2024$42.04$42.25
+0.50%		$42.95$42.13623,071 shs$1.93 billion
07/11/2024$40.83$42.04
+2.96%		$42.25$41.22667,092 shs$1.92 billion
07/10/2024$40.47$40.83
+0.89%		$41.47$40.54619,536 shs$1.87 billion
07/09/2024$39.87$40.47
+1.50%		$41.00$39.21615,054 shs$1.85 billion
07/08/2024$39.69$39.87
+0.45%		$40.43$39.73427,417 shs$1.82 billion
07/05/2024$40.10$39.69
-1.02%		$40.30$39.54646,678 shs$1.81 billion
07/04/2024$40.10$40.10$40.54$39.14422,443 shs$1.83 billion
07/03/2024$39.08$40.10
+2.61%		$40.54$39.14422,442 shs$1.83 billion
07/02/2024$39.66$39.08
-1.46%		$40.13$38.53834,026 shs$1.79 billion
07/01/2024$39.36$39.66
+0.76%		$40.24$39.43697,120 shs$1.81 billion
06/28/2024$38.85$39.33
+1.24%		$39.81$38.547.29 million shs$1.80 billion
06/27/2024$39.28$38.85
-1.09%		$39.30$38.57506,935 shs$1.77 billion
06/26/2024$40.26$39.28
-2.43%		$40.30$39.24642,688 shs$1.79 billion
06/25/2024$40.93$40.26
-1.64%		$40.99$39.82543,198 shs$1.84 billion
06/24/2024$39.80$40.93
+2.84%		$41.11$39.56724,396 shs$1.87 billion
06/21/2024$40.30$39.80
-1.24%		$40.42$39.471.48 million shs$1.82 billion
06/20/2024$40.94$40.30
-1.56%		$40.91$40.15395,931 shs$1.84 billion
06/19/2024$40.92$40.94
+0.05%		$40.98$40.30435,372 shs$1.87 billion
06/18/2024$40.62$40.92
+0.74%		$40.97$40.30435,372 shs$1.87 billion
06/17/2024$40.86$40.62
-0.59%		$41.34$40.32522,370 shs$1.86 billion
06/14/2024$41.52$40.86
-1.59%		$41.33$40.53660,739 shs$1.87 billion
06/13/2024$41.92$41.52
-0.95%		$41.86$40.68601,769 shs$1.90 billion
06/12/2024$42.58$41.92
-1.55%		$43.52$41.71602,540 shs$1.92 billion
06/11/2024$42.96$42.58
-0.88%		$42.94$41.62613,319 shs$1.95 billion
06/10/2024$43.66$42.96
-1.60%		$43.80$42.56650,844 shs$1.96 billion
06/07/2024$42.81$43.68
+2.03%		$43.97$42.03603,841 shs$2.00 billion
06/06/2024$43.65$42.81
-1.92%		$43.63$42.54542,377 shs$1.96 billion
06/05/2024$43.43$43.65
+0.51%		$44.02$43.18436,539 shs$1.99 billion
06/04/2024$45.25$43.43
-4.02%		$44.94$43.14483,482 shs$1.98 billion
06/03/2024$44.76$45.25
+1.09%		$46.05$44.81564,443 shs$2.07 billion
Dave Ramsey Makes Big Mistake Live On Air (Ad)

Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.

GET THE FREE GUIDE
05/31/2024$44.75$44.76
+0.02%		$45.00$44.19696,590 shs$2.04 billion
05/30/2024$44.02$44.75
+1.66%		$45.00$44.20786,037 shs$2.04 billion
05/29/2024$45.55$44.02
-3.36%		$45.49$43.76578,002 shs$2.01 billion
05/28/2024$45.35$45.55
+0.44%		$45.94$45.01738,601 shs$2.08 billion
05/27/2024$45.35$45.35$45.39$43.82575,700 shs$2.07 billion
05/24/2024$43.93$45.34
+3.21%		$45.39$43.82575,798 shs$2.07 billion
05/23/2024$44.42$43.93
-1.10%		$44.40$43.64438,922 shs$2.01 billion
05/22/2024$44.58$44.42
-0.36%		$44.76$44.31472,380 shs$2.03 billion
05/21/2024$45.11$44.58
-1.17%		$45.28$44.23585,993 shs$2.04 billion
05/20/2024$44.98$45.11
+0.29%		$46.08$44.98517,270 shs$2.06 billion
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

Related Companies:
This page (NYSE:PHIN) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Why is NVDA stumbling?
July is historically the best month of the year for U.S. stocks. So why are everyone’s favorite tech stocks...
Chaikin Analytics | Sponsored