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 | -0.58 | -1.25622698722 | 46.17 | 46.36 | 44.11 | 294242 | 44.8210245 | CS |
| 4 | -0.13 | -0.284339457568 | 45.72 | 52.195 | 44.11 | 676596 | 47.91589324 | CS |
| 12 | 0.44 | 0.974529346622 | 45.15 | 52.195 | 38.77 | 624306 | 45.8569881 | CS |
| 26 | 6.75 | 17.3789907312 | 38.84 | 52.195 | 36.06 | 676099 | 43.27168411 | CS |
| 52 | 18.1 | 65.8421244089 | 27.49 | 52.195 | 23.46 | 643107 | 37.69642877 | CS |
| 156 | 15.7 | 52.5259284041 | 29.89 | 52.195 | 23.46 | 750740 | 34.92517687 | CS |
| 260 | 15.7 | 52.5259284041 | 29.89 | 52.195 | 23.46 | 750740 | 34.92517687 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 45.59 | 0.79 | 1.76 | 44.57 | 45.81 | 44.41 | 331249 |
| 1728600000 | 44.8 | -0.14 | -0.31 | 44.55 | 44.865 | 44.11 | 210014 |
| 1728513600 | 44.94 | 0.4 | 0.90 | 44.42 | 45.18 | 44.16 | 254460 |
| 1728427200 | 44.54 | 0.03 | 0.07 | 45.03 | 45.16 | 44.23 | 337674 |
| 1728340800 | 44.51 | -0.93 | -2.05 | 45.24 | 45.29 | 44.15 | 386244 |
| 1728081600 | 45.44 | 0 | 0.00 | 45.87 | 46.36 | 45.3 | 304020 |
| 1727995200 | 45.44 | -0.72 | -1.56 | 45.25 | 45.97 | 44.84 | 264804 |
| 1727908800 | 46.16 | 0.6 | 1.32 | 45.5 | 46.28 | 45.3625 | 349543 |
| 1727822400 | 45.56 | -0.47 | -1.02 | 46 | 46.09 | 45.14 | 333481 |
| 1727736000 | 46.03 | -0.96 | -2.04 | 46.08 | 46.55 | 45.37 | 528410 |
| 1727476800 | 46.99 | 0.15 | 0.32 | 47.56 | 47.95 | 46.67 | 491467 |
| 1727390400 | 46.84 | 0.18 | 0.39 | 47.62 | 47.735 | 46.555 | 749569 |
| 1727304000 | 46.66 | -4.04 | -7.97 | 49.82 | 49.82 | 46.58 | 1035256 |
| 1727217600 | 50.7 | 0.81 | 1.62 | 50.68 | 51.48 | 50.31 | 696180 |
| 1727131200 | 49.89 | -0.14 | -0.28 | 49.96 | 50.96 | 49.64 | 872131 |
| 1726872000 | 50.03 | 0.47 | 0.95 | 48.36 | 52.195 | 48.36 | 3606050 |
| 1726785600 | 49.56 | 1.75 | 3.66 | 49.35 | 50.33 | 48.77 | 698122 |
| 1726699200 | 47.81 | -0.25 | -0.52 | 48.19 | 49.315 | 47.36 | 664177 |
| 1726612800 | 48.06 | 2.28 | 4.98 | 46.29 | 48.44 | 46.25 | 692423 |
| 1726526400 | 45.78 | -0.09 | -0.20 | 46 | 46.42 | 44.45 | 716430 |
| 1726267200 | 45.87 | 0.6 | 1.33 | 45.72 | 46.345 | 45.53 | 421700 |
| 1726180800 | 45.27 | -0.2 | -0.44 | 45.59 | 46.375 | 44.95 | 345049 |
| 1726094400 | 45.47 | 0.08 | 0.18 | 45.07 | 45.59 | 43.86 | 464040 |
| 1726008000 | 45.39 | -0.87 | -1.88 | 46.26 | 46.41 | 44.45 | 421312 |
| 1725921600 | 46.26 | 0.07 | 0.15 | 46.35 | 46.57 | 45.715 | 344389 |
| 1725662400 | 46.19 | -1.1 | -2.33 | 47.48 | 48 | 46.06 | 559342 |
| 1725576000 | 47.29 | -0.44 | -0.92 | 47.97 | 47.97 | 46.045 | 449149 |
| 1725489600 | 47.73 | 1.34 | 2.89 | 47 | 47.93 | 46.12 | 632101 |
| 1725403200 | 46.39 | -1.57 | -3.27 | 46.96 | 47.16 | 45.65 | 557862 |
| 1725057600 | 47.96 | 0.08 | 0.17 | 48.11 | 48.16 | 47.22 | 597337 |
| 1724971200 | 47.88 | 0.29 | 0.61 | 47.77 | 48.74 | 47.51 | 569379 |
| 1724884800 | 47.59 | -0.81 | -1.67 | 48.12 | 48.56 | 47.36 | 372661 |
| 1724798400 | 48.4 | -0.46 | -0.94 | 48.54 | 48.7 | 47.63 | 424979 |
| 1724712000 | 48.86 | 0.55 | 1.14 | 48.6 | 49.31 | 48.27 | 347486 |
| 1724452800 | 48.31 | 1.53 | 3.27 | 46.73 | 48.6 | 46.3605 | 489945 |
| 1724366400 | 46.78 | -0.59 | -1.25 | 47.37 | 47.455 | 46.41 | 362640 |
| 1724280000 | 47.37 | 1.43 | 3.11 | 46.32 | 48.21 | 45.75 | 567674 |
| 1724193600 | 45.94 | -0.54 | -1.16 | 46.37 | 46.92 | 45.92 | 419379 |
| 1724107200 | 46.48 | 0.99 | 2.18 | 45.83 | 46.71 | 45.76 | 474204 |
| 1723848000 | 45.49 | 0.61 | 1.36 | 44.91 | 46.05 | 44.84 | 500446 |
| 1723761600 | 44.88 | 0.57 | 1.29 | 45.35 | 45.51 | 44.24 | 549327 |
| 1723675200 | 44.31 | 1.04 | 2.40 | 43.3 | 44.51 | 42.865 | 652712 |
| 1723588800 | 43.27 | 0.23 | 0.53 | 43.17 | 44.25 | 43.07 | 432034 |
| 1723502400 | 43.04 | 0.07 | 0.16 | 43.02 | 43.63 | 42.455 | 491640 |
| 1723243200 | 42.97 | -0.76 | -1.74 | 43.47 | 44.34 | 42.945 | 567665 |
| 1723156800 | 43.73 | 1.19 | 2.80 | 42.96 | 44.39 | 42.52 | 498045 |
| 1723070400 | 42.54 | -0.49 | -1.14 | 43.92 | 44 | 41.9106 | 583725 |
| 1722984000 | 43.03 | 2.07 | 5.05 | 40.79 | 43.81 | 40.79 | 696929 |
| 1722897600 | 40.96 | -1.43 | -3.37 | 40.23 | 41.72 | 39.665 | 752132 |
| 1722638400 | 42.39 | -1.4 | -3.20 | 45.1 | 45.1 | 40.883 | 974921 |
| 1722552000 | 43.79 | -0.91 | -2.04 | 44.15 | 44.7 | 43.11 | 720424 |
| 1722465600 | 44.7 | 2.84 | 6.78 | 42.33 | 45.4 | 42.265 | 1003399 |
| 1722379200 | 41.86 | -0.93 | -2.17 | 38.77 | 42.14 | 38.77 | 1591039 |
| 1722292800 | 42.79 | -1.61 | -3.63 | 44.65 | 44.86 | 42.3 | 1026337 |
| 1722033600 | 44.4 | 1.32 | 3.06 | 44.62 | 44.655 | 43.78 | 655858 |
| 1721947200 | 43.08 | -0.73 | -1.67 | 43.81 | 44.27 | 41.92 | 813546 |
| 1721860800 | 43.81 | 0.59 | 1.37 | 43.25 | 44.64 | 43.04 | 764138 |
| 1721774400 | 43.22 | -1.32 | -2.96 | 44.11 | 44.26 | 42.57 | 637756 |
| 1721688000 | 44.54 | -0.33 | -0.74 | 45.17 | 45.17 | 44.01 | 517090 |
| 1721428800 | 44.87 | -1.36 | -2.94 | 45.7 | 46.67 | 44.56 | 745864 |
| 1721342400 | 46.23 | -0.24 | -0.52 | 46.23 | 47.51 | 45.52 | 570630 |
| 1721256000 | 46.47 | 0.21 | 0.45 | 45.85 | 46.595 | 45.455 | 713211 |
| 1721169600 | 46.26 | 3.06 | 7.08 | 43.42 | 46.26 | 43.42 | 931215 |
| 1721083200 | 43.2 | 0.95 | 2.25 | 42.65 | 43.4181 | 42.37 | 578744 |
| 1720824000 | 42.25 | 0.16 | 0.38 | 42.34 | 42.98 | 42.12 | 623071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
