Free Trial
→ The Dirty Secret About Gold Mining Stocks... (From Golden Portfolio) (Ad) Buy PHIN Stock  Free PHIN Stock Alerts

PHINIA (PHIN) Stock Chart & Stock Price History

PHINIA logo
$45.81 +0.39 (+0.86%)
Closing price 03:58 PM Eastern
Extended Trading
$45.77 -0.04 (-0.09%)
As of 04:20 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.
Compare

PHINIA Stock Price Performance

5 Day
Performance
+2.61%
1 Month
Performance
-8.42%
3 Month
Performance
-5.86%
6 Month
Performance
-2.22%
Year-To-Date
Performance
-4.90%
1 Year
Performance
+21.67%
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 Wednesday, March, 26, 2025

PHIN Chart by TradingView
Remove Ads

PHINIA Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/25/2025$45.16$45.34
+0.40%		$45.89$44.78436,035 shs$1.85 billion
03/24/2025$44.64$45.16
+1.16%		$46.21$44.92443,216 shs$1.84 billion
03/21/2025$44.19$44.64
+1.02%		$44.88$43.263.24 million shs$1.82 billion
03/20/2025$44.04$44.19
+0.35%		$44.71$43.44556,878 shs$1.80 billion
03/19/2025$43.29$44.04
+1.73%		$44.29$42.96541,941 shs$1.80 billion
03/18/2025$42.57$43.29
+1.69%		$43.82$42.42532,160 shs$1.77 billion
03/17/2025$42.95$42.57
-0.87%		$42.68$41.45904,167 shs$1.74 billion
03/14/2025$40.55$42.95
+5.90%		$43.01$41.00671,434 shs$1.75 billion
03/13/2025$42.15$40.55
-3.78%		$42.37$40.36786,476 shs$1.66 billion
03/12/2025$42.30$42.15
-0.36%		$43.81$41.67500,228 shs$1.72 billion
03/11/2025$40.81$42.30
+3.66%		$43.20$40.861.09 million shs$1.73 billion
03/10/2025$43.33$40.81
-5.82%		$43.44$40.371.81 million shs$1.67 billion
03/07/2025$44.01$43.33
-1.56%		$45.46$43.091.58 million shs$1.77 billion
03/06/2025$46.30$44.01
-4.94%		$45.83$43.63898,188 shs$1.80 billion
03/05/2025$45.71$46.30
+1.28%		$46.84$45.52519,065 shs$1.89 billion
03/04/2025$47.47$45.71
-3.70%		$46.47$45.04580,778 shs$1.87 billion
03/03/2025$49.28$47.47
-3.67%		$49.85$46.90576,500 shs$1.94 billion
02/28/2025$49.23$49.28
+0.10%		$49.92$48.50663,868 shs$2.01 billion
02/27/2025$50.02$49.23
-1.58%		$50.72$49.18346,274 shs$2.01 billion
02/26/2025$49.84$50.02
+0.36%		$51.49$49.64460,658 shs$2.04 billion
02/25/2025$50.70$49.84
-1.70%		$51.27$49.67491,847 shs$2.03 billion
Related Companies

This page (NYSE:PHIN) was last updated on 3/26/2025 by MarketBeat.com Staff
From Our Partners
Trump’s Final Plan
Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...
Porter & Company | Sponsored
Trump’s Secret Weapon
Have you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
Do this Before Elon's Reveal on April 23rd
Elon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...
Brownstone Research | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Here’s Why Tesla Insiders are Dumping Shares
Tesla has been on a losing streak ever since Elon Musk first visited the White House in early 2025. Our res...
Behind the Markets | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Alert: DOGE goes live
Elon will most likely be at the helm of it all. And just days from now, could bring about the biggest econo...
Altimetry | Sponsored