PHINIA Inc. Common Stock (PHIN)

Historical Prices For PHINIA Inc. Common Stock (PHIN)

Date Range:

2025-09-11 - 2025-12-11

Date	Open	High	Low	Close	Volume	Adjusted Close
12/10/2025	55.62	57.90	55.47	57.72	426,686	57.72
12/09/2025	54.29	57.01	54.29	55.57	484,637	55.57
12/08/2025	54.50	54.93	53.77	54.12	300,083	54.12
12/05/2025	54.26	54.97	54.08	54.41	294,527	54.41
12/04/2025	54.78	54.96	53.80	54.28	266,498	54.28
12/03/2025	54.42	55.16	54.07	54.52	262,566	54.52
12/02/2025	54.76	54.76	53.71	54.33	302,099	54.33
12/01/2025	52.81	54.71	52.81	54.46	290,473	54.46
11/28/2025	54.88	54.88	53.92	54.09	149,338	54.09
11/26/2025	54.42	55.34	54.21	54.22	431,763	54.22
11/25/2025	53.81	55.13	53.81	54.91	414,597	54.91
11/24/2025	52.97	53.94	52.63	53.72	340,784	53.72
11/21/2025	52.05	53.61	52.00	53.44	498,977	53.17
11/20/2025	53.28	53.98	51.38	51.54	381,439	51.28
11/19/2025	52.73	53.09	52.08	53.06	410,349	52.79
11/18/2025	51.97	52.85	51.41	52.53	464,099	52.26
11/17/2025	53.92	54.50	52.23	52.48	427,269	52.21
11/14/2025	54.57	54.60	53.45	54.25	341,772	53.98
11/13/2025	54.94	55.37	54.40	54.67	399,303	54.39
11/12/2025	54.09	55.40	53.98	54.95	326,194	54.67
11/11/2025	54.00	54.63	53.76	54.04	206,270	53.77
11/10/2025	53.64	54.40	53.32	53.92	240,814	53.65
11/07/2025	53.05	53.98	52.86	53.38	349,954	53.11
11/06/2025	53.31	53.52	52.60	52.74	326,906	52.47
11/05/2025	52.17	53.48	52.17	53.48	292,527	53.21
11/04/2025	52.31	52.50	51.78	52.26	232,100	52.00
11/03/2025	53.11	53.85	52.23	52.69	447,937	52.42
10/31/2025	51.89	52.17	51.28	51.91	499,588	51.65
10/30/2025	51.83	52.78	51.53	51.90	602,512	51.64
10/29/2025	53.10	53.53	51.93	52.02	664,988	51.76
10/28/2025	54.35	55.52	52.65	53.90	482,898	53.63
10/27/2025	53.75	55.82	53.75	54.95	607,555	54.67
10/24/2025	54.83	55.30	54.50	54.70	351,168	54.42
10/23/2025	54.96	55.25	54.29	54.34	284,893	54.07
10/22/2025	54.23	55.18	53.80	54.50	262,325	54.22
10/21/2025	53.04	54.64	52.68	54.22	205,369	53.95
10/20/2025	53.27	53.62	52.90	53.10	208,552	52.83
10/17/2025	53.07	53.69	52.73	53.05	255,089	52.78
10/16/2025	52.87	53.45	52.54	53.38	373,512	53.11
10/15/2025	53.29	53.71	52.89	53.05	367,331	52.78
10/14/2025	51.05	52.85	50.80	52.84	603,057	52.57
10/13/2025	52.11	52.50	51.14	51.45	414,908	51.19
10/10/2025	52.79	53.16	51.49	51.78	368,031	51.52
10/09/2025	53.67	53.72	52.46	52.62	256,085	52.35
10/08/2025	54.40	54.47	53.43	53.71	184,675	53.44
10/07/2025	55.41	55.41	53.74	54.18	284,739	53.91
10/06/2025	57.03	57.12	55.31	55.43	341,775	55.15
10/03/2025	56.47	57.29	56.26	56.69	277,050	56.40
10/02/2025	57.37	57.54	56.08	56.47	293,674	56.18
10/01/2025	57.33	57.74	56.91	57.38	358,744	57.09
9/30/2025	56.86	57.56	56.45	57.48	474,367	57.19
9/29/2025	58.19	58.22	56.66	57.14	273,700	56.85
9/26/2025	57.71	58.23	57.44	58.12	295,038	57.83
9/25/2025	57.95	57.95	56.84	57.65	339,032	57.36
9/24/2025	58.09	58.88	57.35	57.90	267,508	57.61
9/23/2025	58.21	59.04	57.95	57.98	250,644	57.69
9/22/2025	58.82	58.82	57.76	58.21	317,828	57.92
9/19/2025	59.50	59.50	58.23	58.52	2,035,709	58.22
9/18/2025	58.79	59.46	58.16	59.43	472,064	59.13
9/17/2025	57.98	59.72	57.86	58.50	441,627	58.20
9/16/2025	57.49	57.78	56.40	57.66	542,716	57.37
9/15/2025	58.20	58.40	57.45	57.49	517,400	57.20
9/12/2025	59.31	59.88	58.18	58.20	291,773	57.91
9/11/2025	58.23	59.57	58.23	59.53	372,395	59.23