PHINIA Inc (PHIN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 2.6170212766 | 47 | 48.98 | 46.375 | 303082 | 48.03052757 | CS |
| 4 | -8.21 | -14.546420978 | 56.44 | 57.03 | 46.191 | 657021 | 50.1748145 | CS |
| 12 | 2.99 | 6.6091954023 | 45.24 | 57.23 | 44.11 | 476352 | 49.64573808 | CS |
| 26 | 8.38 | 21.0288582183 | 39.85 | 57.23 | 38.525 | 568499 | 46.91016615 | CS |
| 52 | 18.26 | 60.9275942609 | 29.97 | 57.23 | 27.86 | 634104 | 41.77985692 | CS |
| 156 | 18.34 | 61.3583138173 | 29.89 | 57.23 | 23.46 | 713083 | 36.40737111 | CS |
| 260 | 18.34 | 61.3583138173 | 29.89 | 57.23 | 23.46 | 713083 | 36.40737111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 48.23 | -0.43 | -0.88 | 48.53 | 48.73 | 47.78 | 241256 |
| 1735256400 | 48.66 | 0.63 | 1.31 | 47.4 | 48.98 | 47.4 | 252513 |
| 1735077840 | 48.03 | 0.4 | 0.84 | 47.84 | 48.29 | 47.25 | 201822 |
| 1734997200 | 47.63 | 0.53 | 1.13 | 47 | 47.98 | 46.375 | 516737 |
| 1734738000 | 47.1 | -0.41 | -0.86 | 46.78 | 47.85 | 46.191 | 4011586 |
| 1734651600 | 47.51 | -0.69 | -1.43 | 49.13 | 49.67 | 47.12 | 735851 |
| 1734565200 | 48.2 | -2.73 | -5.36 | 51.38 | 51.97 | 48.17 | 707641 |
| 1734478800 | 50.93 | -0.97 | -1.87 | 51.855 | 51.95 | 50.7 | 581230 |
| 1734392400 | 51.9 | -0.77 | -1.46 | 52.33 | 52.79 | 50.86 | 845448 |
| 1734133200 | 52.67 | -0.65 | -1.22 | 53.65 | 53.65 | 52 | 585771 |
| 1734046800 | 53.32 | -0.25 | -0.47 | 53.325 | 53.83 | 53 | 461075 |
| 1733960400 | 53.57 | -0.12 | -0.22 | 54.01 | 54.27 | 52.99 | 372957 |
| 1733874000 | 53.69 | 0.64 | 1.21 | 52.95 | 54.38 | 52.52 | 348058 |
| 1733787600 | 53.05 | -0.36 | -0.67 | 52.7 | 53.87 | 52.56 | 389370 |
| 1733528400 | 53.41 | 0.23 | 0.43 | 53.09 | 53.655 | 52.59 | 374417 |
| 1733442000 | 53.18 | -1.07 | -1.97 | 54.055 | 54.3307 | 52.42 | 461062 |
| 1733355600 | 54.25 | -1.04 | -1.88 | 55.41 | 55.59 | 53.89 | 430431 |
| 1733269200 | 55.29 | -1.01 | -1.79 | 56.29 | 56.48 | 55.15 | 390723 |
| 1733182800 | 56.3 | 0.22 | 0.39 | 56.44 | 57.03 | 55.965 | 575446 |
| 1732917840 | 56.08 | 0.83 | 1.50 | 55.86 | 56.55 | 55.61 | 200099 |
| 1732750800 | 55.25 | -0.38 | -0.68 | 56.05 | 56.49 | 54.91 | 290340 |
| 1732664400 | 55.63 | -0.74 | -1.31 | 55.87 | 56.22 | 55.29 | 293044 |
| 1732578000 | 56.37 | 1.31 | 2.38 | 56.03 | 57.23 | 55.965 | 783673 |
| 1732318800 | 55.06 | 0.87 | 1.61 | 54.86 | 55.54 | 54.5238 | 449749 |
| 1732232400 | 54.19 | 1.45 | 2.75 | 53.26 | 54.55 | 53.02 | 531787 |
| 1732146000 | 52.74 | 0.63 | 1.21 | 51.96 | 52.84 | 51.41 | 425351 |
| 1732059600 | 52.11 | -0.99 | -1.86 | 52.845 | 53.1 | 51.95 | 444205 |
| 1731973200 | 53.1 | 0.73 | 1.39 | 52.63 | 53.505 | 52.42 | 445530 |
| 1731714000 | 52.37 | 0.27 | 0.52 | 52.415 | 53.36 | 52.26 | 402600 |
| 1731627600 | 52.1 | -0.19 | -0.36 | 52.38 | 53.04 | 51.717416 | 306326 |
| 1731541200 | 52.29 | -0.31 | -0.59 | 53.22 | 53.495 | 51.9 | 352641 |
| 1731454800 | 52.6 | -0.27 | -0.51 | 52.14 | 52.76 | 51.51 | 426578 |
| 1731368400 | 52.87 | 0.8 | 1.54 | 52.95 | 53.72 | 52.1 | 373699 |
| 1731109200 | 52.07 | 1.14 | 2.24 | 51.11 | 52.2 | 50.93 | 403084 |
| 1731022800 | 50.93 | -0.39 | -0.76 | 50.96 | 52.81 | 50.665 | 449387 |
| 1730936400 | 51.32 | 4.64 | 9.94 | 49.14 | 51.44 | 48.9524 | 606329 |
| 1730850000 | 46.68 | 1.22 | 2.68 | 45.01 | 46.7 | 45.01 | 286487 |
| 1730763600 | 45.46 | -0.44 | -0.96 | 45.9 | 46 | 44.55 | 473115 |
| 1730500800 | 45.9 | -0.68 | -1.46 | 47.5 | 48.11 | 44.99 | 524091 |
| 1730414400 | 46.58 | 2.08 | 4.67 | 46.08 | 46.85 | 44.47 | 974527 |
| 1730328000 | 44.5 | -1 | -2.20 | 45.23 | 45.84 | 44.49 | 566249 |
| 1730241600 | 45.5 | -0.39 | -0.85 | 45 | 45.79 | 44.66 | 298250 |
| 1730155200 | 45.89 | 1.2 | 2.69 | 45.08 | 46 | 45.02 | 244007 |
| 1729896000 | 44.69 | -0.09 | -0.20 | 45.21 | 45.63 | 44.49 | 271877 |
| 1729809600 | 44.78 | -0.24 | -0.53 | 45.53 | 45.57 | 44.33 | 395213 |
| 1729723200 | 45.02 | -0.55 | -1.21 | 44.92 | 45.45 | 44.5 | 240628 |
| 1729636800 | 45.57 | 0.57 | 1.27 | 44.91 | 45.675 | 44.83 | 275843 |
| 1729550400 | 45 | -0.76 | -1.66 | 45.85 | 45.99 | 44.9004 | 218631 |
| 1729291200 | 45.76 | 0 | 0.00 | 46.2 | 46.2 | 45.63 | 348092 |
| 1729204800 | 45.76 | -0.35 | -0.76 | 46.07 | 46.07 | 45.32 | 223398 |
| 1729118400 | 46.11 | 1.03 | 2.28 | 45.86 | 46.28 | 45.14 | 523054 |
| 1729032000 | 45.08 | -0.62 | -1.36 | 45.49 | 46.025 | 45.07 | 310589 |
| 1728945600 | 45.7 | 0.11 | 0.24 | 45.5 | 45.9 | 45.11 | 287633 |
| 1728686400 | 45.59 | 0.79 | 1.76 | 44.57 | 45.81 | 44.57 | 326678 |
| 1728600000 | 44.8 | -0.14 | -0.31 | 44.25 | 44.865 | 44.11 | 208404 |
| 1728513600 | 44.94 | 0.4 | 0.90 | 44.42 | 45.18 | 44.16 | 254460 |
| 1728427200 | 44.54 | 0.03 | 0.07 | 44.9208 | 45.16 | 44.23 | 323639 |
| 1728340800 | 44.51 | -0.93 | -2.05 | 45.24 | 45.24 | 44.15 | 385762 |
| 1728081600 | 45.44 | 0 | 0.00 | 46.17 | 46.36 | 45.3 | 298944 |
| 1727995200 | 45.44 | -0.72 | -1.56 | 45.9329 | 45.97 | 44.84 | 261971 |
| 1727908800 | 46.16 | 0.6 | 1.32 | 45.59 | 46.28 | 45.3625 | 347626 |
| 1727822400 | 45.56 | -0.47 | -1.02 | 46 | 46.09 | 45.28 | 307679 |
| 1727735520 | 46.03 | -0.96 | -2.04 | 46.08 | 46.55 | 45.37 | 525155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
