Free Trial

PHINIA (PHIN) Stock Chart & Stock Price History

→ Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (From Banyan Hill Publishing) (Ad)
Free PHIN Stock Alerts
$42.96
+0.27 (+0.63%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

PHINIA Stock Price Performance

5 Day
Performance
+4.58%
1 Month
Performance
+7.19%
3 Month
Performance
+42.77%
6 Month
Performance
+79.45%
Year-To-Date
Performance
+41.83%
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 Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

PHIN Stock Chart for Friday, May, 10, 2024

PHIN Chart by TradingView

PHINIA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Crash Insurance” For Your Retirement (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
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

Related Companies:
This page (NYSE:PHIN) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Biden Nomination CANCELED?
The Freeport Society