MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PHIN — PHINIA Inc.
NYSEPHINIA Inc.
$58.47
-2.29(-3.77%)
- O
- 59.57
- H
- 59.93
- L
- 57.72
- V
- 504.12K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$58.47
Period Return+43.27%
Period High$86.94
Period Low$38.44
Avg Daily Volume406.3K
Total Trading Days365
PHIN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $59.57 | $59.93 | $57.72 | $58.47 | $-2.29 | -3.77% | 504,117 | $58.34 | $57.72 $59.93 |
| Oct 6, 2026 | $60.81 | $60.90 | $60.30 | $60.76 | +$0.58 | +0.96% | 325,009 | $60.66 | $60.30 $60.90 |
| Oct 5, 2026 | $59.61 | $60.61 | $59.02 | $60.18 | +$0.40 | +0.67% | 455,540 | $60.12 | $59.02 $60.61 |
| Oct 2, 2026 | $61.05 | $61.27 | $59.46 | $59.78 | $-0.25 | -0.42% | 580,667 | $60.06 | $59.46 $61.27 |
| Oct 1, 2026 | $59.53 | $60.04 | $58.07 | $60.03 | +$0.60 | +1.01% | 528,543 | $59.53 | $58.07 $60.04 |
| Sep 30, 2026 | $60.97 | $60.97 | $59.27 | $59.43 | $-0.99 | -1.64% | 632,610 | $59.77 | $59.27 $60.97 |
| Sep 29, 2026 | $60.89 | $61.16 | $60.20 | $60.42 | $-0.32 | -0.53% | 513,111 | $60.67 | $60.20 $61.16 |
| Sep 28, 2026 | $61.86 | $62.19 | $60.35 | $60.74 | $-1.30 | -2.10% | 335,008 | $60.90 | $60.35 $62.19 |
| Sep 25, 2026 | $59.94 | $62.08 | $59.77 | $62.04 | +$2.10 | +3.50% | 344,721 | $61.36 | $59.77 $62.08 |
| Sep 24, 2026 | $60.53 | $60.56 | $59.00 | $59.94 | $-0.45 | -0.75% | 422,334 | $59.78 | $59.00 $60.56 |
| Sep 23, 2026 | $59.98 | $60.85 | $58.79 | $60.39 | $-0.15 | -0.25% | 299,604 | $60.39 | $58.79 $60.85 |
| Sep 22, 2026 | $61.45 | $61.98 | $60.44 | $60.54 | +$0.20 | +0.33% | 322,848 | $60.80 | $60.44 $61.98 |
| Sep 21, 2026 | $62.29 | $62.30 | $60.24 | $60.34 | $-1.08 | -1.76% | 301,226 | $60.79 | $60.24 $62.30 |
| Sep 18, 2026 | $61.67 | $61.68 | $60.21 | $61.42 | $-0.58 | -0.94% | 1,461,578 | $61.31 | $60.21 $61.68 |
| Sep 17, 2026 | $62.24 | $62.69 | $61.19 | $62.00 | +$0.85 | +1.39% | 451,746 | $62.00 | $61.19 $62.69 |
| Sep 16, 2026 | $61.50 | $62.43 | $60.22 | $61.15 | $-0.35 | -0.57% | 461,092 | $61.40 | $60.22 $62.43 |
| Sep 15, 2026 | $63.19 | $63.65 | $60.83 | $61.50 | $-1.31 | -2.09% | 527,926 | $61.53 | $60.83 $63.65 |
| Sep 14, 2026 | $65.44 | $65.65 | $62.66 | $62.81 | $-3.43 | -5.18% | 396,361 | $63.40 | $62.66 $65.65 |
| Sep 11, 2026 | $67.00 | $67.21 | $65.90 | $66.24 | +$0.23 | +0.35% | 222,557 | $66.36 | $65.90 $67.21 |
| Sep 10, 2026 | $66.21 | $67.00 | $65.47 | $66.01 | $-0.68 | -1.02% | 322,805 | $66.18 | $65.47 $67.00 |
| Sep 9, 2026 | $67.60 | $68.05 | $66.40 | $66.69 | $-1.23 | -1.81% | 254,896 | $66.85 | $66.40 $68.05 |
| Sep 8, 2026 | $68.14 | $68.43 | $66.91 | $67.92 | $-1.12 | -1.62% | 260,784 | $67.89 | $66.91 $68.43 |
| Sep 4, 2026 | $68.06 | $69.25 | $67.04 | $69.04 | +$0.62 | +0.91% | 337,873 | $68.92 | $67.04 $69.25 |
| Sep 3, 2026 | $68.75 | $68.75 | $67.02 | $68.42 | +$0.60 | +0.88% | 259,474 | $68.34 | $67.02 $68.75 |
| Sep 2, 2026 | $66.97 | $68.68 | $66.88 | $67.82 | +$1.00 | +1.50% | 244,915 | $67.97 | $66.88 $68.68 |
| Sep 1, 2026 | $67.80 | $68.62 | $66.48 | $66.82 | $-1.62 | -2.37% | 331,242 | $67.37 | $66.48 $68.62 |
| Aug 31, 2026 | $69.07 | $69.35 | $67.98 | $68.44 | $-0.21 | -0.31% | 278,415 | $68.44 | $67.98 $69.35 |
| Aug 28, 2026 | $68.86 | $69.48 | $67.57 | $68.65 | +$0.58 | +0.85% | 348,038 | $68.84 | $67.57 $69.48 |
| Aug 27, 2026 | $69.83 | $69.83 | $67.58 | $68.07 | $-1.97 | -2.81% | 347,170 | $68.32 | $67.58 $69.83 |
| Aug 26, 2026 | $71.17 | $71.90 | $69.23 | $70.04 | $-0.88 | -1.24% | 268,008 | $69.84 | $69.23 $71.90 |