Skip to main content
PHIN logo

PHINIA Inc.

PHINNYSEConsumer DiscretionaryAuto Parts

$57.75Today:- (-)1Y +8.19%

As of Oct 15, 2026 close

Market cap
$2.19B
P/E (TTM)
16.26
Forward P/E
13.30
Dividend yield
2.03%
52-week range
$51.28$86.94
Volume (live)
-
Avg. volume (3M)
424.65K

PHINIA (PHIN) Historical Stock Prices

Analyze PHINIA (PHIN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PHINIA (PHIN) Interactive Price Chart

Interactive historical price chart showing PHINIA stock price movements and trends across multiple time periods.

Loading chart...

PHIN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PHIN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202656.5057.7656.5057.7557.75595.24K
Oct 14, 202655.9156.6655.0055.8455.84651.69K
Oct 13, 202656.8957.2056.0956.5456.54379.87K
Oct 12, 202657.3857.4956.4056.4356.43303.54K
Oct 9, 202658.6459.1657.5057.8357.83277.65K
Oct 8, 202657.6258.8257.6258.4658.46451.55K
Oct 7, 202659.5759.9357.7258.4758.47504.12K
Oct 6, 202660.8160.9060.3060.7660.76323.24K
Oct 5, 202659.6160.6159.0260.1860.18455.54K
Oct 2, 202661.0561.2759.4659.7859.78405.36K
Oct 1, 202659.5360.0458.0760.0360.03528.23K
Sep 30, 202660.9760.9759.2759.4359.43631.78K
Sep 29, 202660.8961.1660.2060.4260.42501.36K
Sep 28, 202661.8662.1960.3560.7460.74334.64K
Sep 25, 202659.9462.0859.7762.0462.04343.52K
Sep 24, 202660.5360.5659.0059.9459.94419.15K
Sep 23, 202659.9860.8558.7960.3960.39296.06K
Sep 22, 202661.4561.9860.4460.5460.54319.28K
Sep 21, 202662.2962.3060.2460.3460.34296.18K
Sep 18, 202661.6761.6860.2061.4261.421.43M
Sep 17, 202662.2462.6961.1962.0062.00424.44K
Sep 16, 202661.5062.4360.2261.1561.15439.75K
Sep 15, 202663.1963.6560.8361.5061.50527.92K
Sep 14, 202665.4465.6462.6662.8162.81396.36K
Sep 11, 202667.0067.2165.8966.2466.24216.46K
Sep 10, 202666.2167.0065.4766.0166.01318.07K
Sep 9, 202667.6068.0566.4066.6966.69253.83K
Sep 8, 202668.1468.4266.9167.9267.92239.29K
Sep 4, 202668.0669.2567.0369.0469.04219.47K
Sep 3, 202668.7568.7567.0268.4268.12259.47K
Sep 2, 202666.9768.6866.8867.8267.52244.93K
Sep 1, 202667.8068.6266.4866.8266.53331.24K
Aug 31, 202669.0769.3567.9868.4468.14278.41K
Aug 28, 202668.8669.4767.5768.6568.35348.04K
Aug 27, 202669.8369.8367.5868.0767.77347.17K
Aug 26, 202671.1771.9069.2370.0469.73268.01K
Aug 25, 202671.7671.7870.6070.9270.61220.63K
Aug 24, 202672.7572.7571.1271.2370.92269.41K
Aug 21, 202672.3173.1671.8172.7572.43280.61K
Aug 20, 202672.4472.4471.1971.6371.32299.03K
Aug 19, 202674.2274.3573.0073.3172.99313.24K
Aug 18, 202674.3574.6873.2373.7073.38255.92K
Aug 17, 202674.1874.9973.8474.6074.27283.28K
Aug 14, 202674.0175.4373.5074.4974.16464.89K
Aug 13, 202674.5574.5673.1873.7273.40431.22K
Aug 12, 202675.4875.4873.9474.0273.70381.35K
Aug 11, 202674.1975.8874.1974.9274.59361.86K
Aug 10, 202674.7075.0273.4873.8173.49276.73K
Aug 7, 202674.8476.3374.7074.9174.58293.64K
Aug 6, 202676.5477.3074.8974.8974.56284.44K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.