PHINIA Inc. Common Stock (PHIN)

Historical Prices For PHINIA Inc. Common Stock (PHIN)

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	49.92	50.43	48.94	49.52	483,443	49.52
7/31/2025	51.22	51.35	49.84	50.70	540,300	50.70
7/30/2025	53.67	53.99	50.69	51.24	506,336	51.24
7/29/2025	54.58	54.58	53.44	53.71	533,742	53.71
7/28/2025	52.40	54.30	52.02	53.85	652,174	53.85
7/25/2025	50.36	52.55	49.80	52.36	646,059	52.36
7/24/2025	50.21	51.97	48.52	49.90	837,270	49.90
7/23/2025	48.23	48.97	47.83	48.93	684,051	48.93
7/22/2025	47.95	48.67	46.78	47.77	469,465	47.77
7/21/2025	48.60	48.71	48.07	48.12	308,527	48.12
7/18/2025	48.78	48.79	48.01	48.29	434,207	48.29
7/17/2025	48.22	48.92	48.22	48.36	315,049	48.36
7/16/2025	48.27	48.76	47.18	48.52	486,192	48.52
7/15/2025	49.12	49.23	47.89	47.96	501,595	47.96
7/14/2025	48.61	49.10	48.10	48.95	381,237	48.95
7/11/2025	48.22	48.66	47.91	48.26	284,264	48.26
7/10/2025	47.57	48.69	47.57	48.42	313,980	48.42
7/09/2025	47.29	47.92	47.02	47.92	339,751	47.92
7/08/2025	47.15	47.39	46.98	47.12	302,482	47.12
7/07/2025	46.83	47.77	46.70	47.08	464,093	47.08
7/03/2025	47.85	48.17	47.23	47.35	179,013	47.35
7/02/2025	47.32	47.82	46.43	47.83	433,420	47.83
7/01/2025	44.45	47.54	44.26	46.97	575,878	46.97
6/30/2025	44.70	44.93	44.27	44.49	281,147	44.49
6/27/2025	44.99	45.13	44.40	44.64	784,038	44.64
6/26/2025	43.79	44.70	43.59	44.56	231,127	44.56
6/25/2025	42.96	43.76	42.68	43.57	342,211	43.57
6/24/2025	43.11	43.40	42.74	43.01	334,359	43.01
6/23/2025	42.51	42.75	41.59	42.67	453,061	42.67
6/20/2025	43.02	43.38	41.95	42.57	1,390,377	42.57
6/18/2025	42.14	42.95	42.09	42.62	516,491	42.62
6/17/2025	42.53	43.47	41.97	42.15	611,082	42.15
6/16/2025	42.54	42.95	41.62	42.80	574,277	42.80
6/13/2025	42.82	42.97	41.98	42.07	462,063	42.07
6/12/2025	43.54	44.06	43.15	43.79	263,386	43.79
6/11/2025	44.09	44.80	43.47	44.08	462,363	44.08
6/10/2025	43.89	44.66	43.60	44.05	361,307	44.05
6/09/2025	42.88	43.93	42.83	43.38	396,049	43.38
6/06/2025	43.19	43.40	42.61	42.73	350,811	42.73
6/05/2025	41.56	42.49	41.28	42.48	638,316	42.48
6/04/2025	42.94	43.05	41.49	41.55	577,904	41.55
6/03/2025	42.44	43.22	42.44	42.98	350,558	42.98
6/02/2025	43.10	43.28	42.48	42.60	379,611	42.60
5/30/2025	43.24	44.00	43.18	43.40	631,794	43.13
5/29/2025	44.25	44.25	43.30	43.76	435,562	43.49
5/28/2025	44.26	44.41	43.73	43.89	352,050	43.62
5/27/2025	43.63	44.80	42.99	44.18	680,519	43.91
5/23/2025	41.83	42.97	41.83	42.83	373,052	42.56
5/22/2025	42.26	43.14	42.20	42.85	390,055	42.58
5/21/2025	43.14	43.72	42.40	42.44	411,378	42.18
5/20/2025	43.74	44.46	43.71	44.00	415,449	43.73
5/19/2025	43.50	44.24	43.25	44.12	364,124	43.85
5/16/2025	44.53	44.66	43.85	44.20	309,034	43.92
5/15/2025	45.14	45.14	43.97	44.42	274,194	44.14
5/14/2025	44.56	44.99	43.83	44.32	449,101	44.04
5/13/2025	43.78	45.04	43.61	44.80	365,880	44.52
5/12/2025	44.20	44.66	43.26	43.42	529,359	43.15
5/09/2025	41.78	42.91	41.41	41.72	413,573	41.46
5/08/2025	41.48	42.56	40.88	41.95	364,543	41.69
5/07/2025	41.77	41.82	40.36	40.91	468,872	40.66
5/06/2025	41.43	42.67	41.08	41.38	380,467	41.12
5/05/2025	40.93	42.43	40.93	41.94	321,673	41.68