PHINIA Inc (PHIN)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 0.972608177848 | 50.38 | 51.71 | 49.62 | 306146 | 50.30746321 | CS |
| 4 | 2.4 | 4.9515164019 | 48.47 | 52.44 | 46.49 | 371373 | 49.4981599 | CS |
| 12 | -0.49 | -0.954049844237 | 51.36 | 57.23 | 46.191 | 483558 | 50.80733975 | CS |
| 26 | 12.1 | 31.2096982203 | 38.77 | 57.23 | 38.77 | 524401 | 48.01771069 | CS |
| 52 | 21.21 | 71.5104517869 | 29.66 | 57.23 | 29.42 | 607485 | 42.88066668 | CS |
| 156 | 20.98 | 70.1906992305 | 29.89 | 57.23 | 23.46 | 695852 | 36.46421478 | CS |
| 260 | 20.98 | 70.1906992305 | 29.89 | 57.23 | 23.46 | 695852 | 36.46421478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 49.97 | -0.3 | -0.60 | 50.2 | 50.53 | 49.62 | 218188 |
| 1738107600 | 50.27 | 0.11 | 0.22 | 50.24 | 50.805 | 49.66 | 278299 |
| 1738021200 | 50.16 | -0.54 | -1.07 | 50.76 | 51.18 | 49.97 | 373609 |
| 1737762000 | 50.7 | -0.28 | -0.55 | 50.38 | 51.1 | 50.18 | 354489 |
| 1737675600 | 50.98 | 0 | 0.00 | 50.98 | 50.98 | 50.98 | 0 |
| 1737589200 | 50.98 | 0.14 | 0.28 | 51.17 | 51.93 | 50.84 | 428086 |
| 1737502800 | 50.84 | -0.57 | -1.11 | 51.81 | 52.035 | 50.3 | 411301 |
| 1737157200 | 51.41 | 0.18 | 0.35 | 51.78 | 52.44 | 51.34 | 319758 |
| 1737070800 | 51.23 | -0.75 | -1.44 | 51.62 | 51.96 | 51.065 | 350510 |
| 1736984400 | 51.98 | 2.13 | 4.27 | 51.33 | 52.42 | 51 | 405666 |
| 1736898000 | 49.85 | 1.49 | 3.08 | 48.62 | 49.98 | 48.62 | 422706 |
| 1736811600 | 48.36 | 1.07 | 2.26 | 46.83 | 48.59 | 46.74 | 338201 |
| 1736552400 | 47.29 | -0.54 | -1.13 | 47.02 | 47.87 | 46.96 | 351881 |
| 1736379600 | 47.83 | 0.69 | 1.46 | 46.75 | 48.01 | 46.49 | 319421 |
| 1736293200 | 47.14 | -0.5 | -1.05 | 47.79 | 48.09 | 46.75 | 380949 |
| 1736206800 | 47.64 | -0.71 | -1.47 | 48.79 | 49.405 | 47.555 | 531581 |
| 1735947600 | 48.35 | 0.05 | 0.10 | 48.91 | 49.11 | 48.235 | 452111 |
| 1735861200 | 48.3 | 0.13 | 0.27 | 48.47 | 49.4 | 48.25 | 376589 |
| 1735688400 | 48.17 | 0.69 | 1.45 | 47.79 | 48.855 | 47.63 | 365342 |
| 1735602000 | 47.48 | -0.75 | -1.56 | 47.76 | 47.845 | 46.75 | 218771 |
| 1735342800 | 48.23 | -0.43 | -0.88 | 48.13 | 48.73 | 47.78 | 243099 |
| 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 | 517927 |
| 1734738000 | 47.1 | -0.41 | -0.86 | 46.62 | 47.85 | 46.191 | 4071630 |
| 1734651600 | 47.51 | -0.69 | -1.43 | 48.09 | 49.67 | 47.12 | 741988 |
| 1734565200 | 48.2 | -2.73 | -5.36 | 51.17 | 51.97 | 48.17 | 709548 |
| 1734478800 | 50.93 | -0.97 | -1.87 | 51.59 | 51.95 | 50.7 | 583068 |
| 1734392400 | 51.9 | -0.77 | -1.46 | 52.43 | 52.79 | 50.86 | 848592 |
| 1734133200 | 52.67 | -0.65 | -1.22 | 53.13 | 53.65 | 52 | 587434 |
| 1734046800 | 53.32 | -0.25 | -0.47 | 53.49 | 53.83 | 53 | 462279 |
| 1733960400 | 53.57 | -0.12 | -0.22 | 54.4 | 54.4 | 52.99 | 374218 |
| 1733874000 | 53.69 | 0.64 | 1.21 | 53 | 54.38 | 52.52 | 351077 |
| 1733787600 | 53.05 | -0.36 | -0.67 | 52.7 | 53.87 | 52.56 | 393316 |
| 1733528400 | 53.41 | 0.23 | 0.43 | 53.08 | 53.88 | 52.59 | 376903 |
| 1733442000 | 53.18 | -1.07 | -1.97 | 54.04 | 54.3307 | 52.42 | 462934 |
| 1733355600 | 54.25 | -1.04 | -1.88 | 55.31 | 55.8 | 53.89 | 433346 |
| 1733269200 | 55.29 | -1.01 | -1.79 | 56.42 | 56.665 | 55.15 | 394914 |
| 1733182800 | 56.3 | 0.22 | 0.39 | 56.44 | 57.03 | 55.965 | 576103 |
| 1732917840 | 56.08 | 0.83 | 1.50 | 55.67 | 56.55 | 55.605 | 201381 |
| 1732750800 | 55.25 | -0.38 | -0.68 | 55.84 | 56.49 | 54.91 | 291122 |
| 1732664400 | 55.63 | -0.74 | -1.31 | 56 | 56.22 | 55.29 | 295271 |
| 1732578000 | 56.37 | 1.31 | 2.38 | 55.24 | 57.23 | 54.94 | 787755 |
| 1732318800 | 55.06 | 0.87 | 1.61 | 54.26 | 55.54 | 53.9766 | 454962 |
| 1732232400 | 54.19 | 1.45 | 2.75 | 52.89 | 54.55 | 52.87 | 534519 |
| 1732146000 | 52.74 | 0.63 | 1.21 | 51.71 | 52.84 | 51.06 | 437797 |
| 1732059600 | 52.11 | -0.99 | -1.86 | 52.24 | 53.1 | 51.95 | 446953 |
| 1731973200 | 53.1 | 0.73 | 1.39 | 52.64 | 53.505 | 52.41 | 448667 |
| 1731714000 | 52.37 | 0.27 | 0.52 | 52.11 | 53.36 | 52.11 | 414120 |
| 1731627600 | 52.1 | -0.19 | -0.36 | 52.32 | 53.04 | 51.717416 | 308004 |
| 1731541200 | 52.29 | -0.31 | -0.59 | 53.15 | 53.495 | 51.9 | 354470 |
| 1731454800 | 52.6 | -0.27 | -0.51 | 52.14 | 52.76 | 51.51 | 426599 |
| 1731368400 | 52.87 | 0.8 | 1.54 | 52.95 | 53.72 | 52.1 | 374197 |
| 1731109200 | 52.07 | 1.14 | 2.24 | 50.72 | 52.2 | 50.66 | 404841 |
| 1731022800 | 50.93 | -0.39 | -0.76 | 51.36 | 52.81 | 50.665 | 451280 |
| 1730936400 | 51.32 | 4.64 | 9.94 | 48.99 | 51.44 | 48.99 | 593875 |
| 1730850000 | 46.68 | 1.22 | 2.68 | 45.01 | 46.7 | 45.01 | 288600 |
| 1730763600 | 45.46 | -0.44 | -0.96 | 45.9 | 46 | 44.55 | 473721 |
| 1730500800 | 45.9 | -0.68 | -1.46 | 47.5 | 48.11 | 44.99 | 525547 |
| 1730414400 | 46.58 | 2.08 | 4.67 | 46.25 | 46.85 | 44.47 | 984742 |
| 1730328000 | 44.5 | -1 | -2.20 | 45.44 | 45.84 | 44.49 | 569830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
