Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Phinia Inc (PHIN) Historical Prices: Free Download & Interactive Data Table 2025

PHIN Historical Prices

Summary

Key Stock Metrics

36.25

(April 4, 2025)

52-Week Low

59.88

(September 12, 2025)

52-Week High

59.88

(September 12, 2025)

All-Time High

58.59

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-06-28 30.00 37.00 30.00 37.00 900
2023-06-29 34.00 34.00 31.01 31.01 896
2023-06-30 31.49 31.49 31.49 31.49 120
2023-07-03 30.05 30.05 30.05 30.05 791
2023-07-05 29.89 36.99 29.04 36.75 12492070
2023-07-06 35.83 36.39 31.50 33.81 3246232
2023-07-07 33.10 35.17 32.53 33.25 1974391
2023-07-10 32.20 32.32 27.21 27.69 6616400
2023-07-11 26.75 28.34 25.51 26.61 4231046
2023-07-12 26.38 26.89 24.49 25.54 4643068
2023-07-13 25.50 27.90 25.46 27.79 3829785
2023-07-14 27.35 28.65 27.03 28.31 2329253
2023-07-17 28.28 28.99 27.16 28.18 1414462
2023-07-18 26.83 28.25 26.78 27.42 2240154
2023-07-19 27.05 27.78 25.92 26.13 2086532
2023-07-20 25.98 27.02 25.89 26.55 1049988
2023-07-21 26.71 27.72 26.62 27.30 1678797
2023-07-24 27.06 29.35 26.91 28.83 1177494
2023-07-25 28.98 29.79 28.45 28.96 1388409
2023-07-26 28.57 29.05 28.35 28.61 1007826
2023-07-27 28.64 29.00 26.60 26.91 2015899
2023-07-28 27.30 28.25 26.85 27.34 1006125
2023-07-31 27.34 28.50 26.82 28.37 1056716
2023-08-01 28.26 29.38 28.00 29.06 503357
2023-08-02 29.00 30.48 28.50 29.88 903399
2023-08-03 29.80 30.31 28.82 28.84 658567
2023-08-04 28.90 29.08 27.74 27.99 664568
2023-08-07 27.97 29.34 27.97 28.51 525261
2023-08-08 28.10 28.46 27.75 27.92 363549
2023-08-09 27.11 28.48 26.80 28.21 647452
2023-08-10 28.23 29.04 28.06 28.69 576516
2023-08-11 28.48 29.51 28.15 29.11 532250
2023-08-14 28.83 29.35 28.05 28.43 448737
2023-08-15 28.88 29.02 27.59 28.00 425658
2023-08-16 27.57 27.74 26.79 26.84 793176
2023-08-17 26.86 27.19 26.54 26.62 403804
2023-08-18 26.50 26.93 26.50 26.52 434410
2023-08-21 26.58 26.75 25.71 25.90 509821
2023-08-22 25.69 26.58 25.69 26.34 308501
2023-08-23 26.00 26.68 25.81 26.54 624111
2023-08-24 26.52 26.71 26.26 26.46 354627
2023-08-25 26.32 27.29 26.32 27.04 246898
2023-08-28 27.08 27.71 26.94 27.13 447868
2023-08-29 27.19 27.22 26.30 26.60 496628
2023-08-30 26.46 27.11 26.39 26.80 280581
2023-08-31 27.65 28.59 27.65 27.80 743286
2023-09-01 27.84 28.70 27.78 28.38 483570
2023-09-05 28.56 28.85 28.13 28.20 524498
2023-09-06 28.12 28.21 27.43 27.98 522113
2023-09-07 27.61 27.99 27.24 27.51 376185
2023-09-08 27.83 28.27 27.63 27.61 471516
2023-09-11 27.60 28.10 26.41 26.54 562538
2023-09-12 26.40 26.56 26.07 26.15 567707
2023-09-13 26.15 27.07 25.93 26.49 757252
2023-09-14 26.88 27.47 26.52 27.28 606040
2023-09-15 27.59 29.11 27.43 28.55 3345785
2023-09-18 28.38 28.47 27.09 27.17 535841
2023-09-19 26.89 27.44 26.35 26.36 655651
2023-09-20 26.37 26.77 26.10 26.39 536368
2023-09-21 26.40 26.73 25.90 26.09 515978
2023-09-22 25.90 26.19 25.72 25.86 503492
2023-09-25 25.76 26.19 25.49 25.71 321549
2023-09-26 25.30 25.68 24.51 24.60 696389
2023-09-27 24.77 25.84 24.65 25.43 1048467
2023-09-28 25.30 26.21 25.16 25.92 579654
2023-09-29 25.92 26.82 25.92 26.79 600014
2023-10-02 26.87 27.32 25.97 26.13 820697
2023-10-03 26.16 26.71 25.90 25.96 551930
2023-10-04 25.85 26.27 25.65 25.95 430897
2023-10-05 25.90 26.35 25.89 26.31 372083
2023-10-06 26.21 27.24 25.89 26.69 389571
2023-10-09 26.43 27.07 26.28 26.52 263776
2023-10-10 26.59 27.59 26.59 27.43 378941
2023-10-11 27.49 27.80 27.25 27.75 225665
2023-10-12 27.82 27.94 26.93 27.39 405564
2023-10-13 27.55 27.81 27.02 27.30 394175
2023-10-16 27.31 28.00 27.31 27.43 438388
2023-10-17 27.19 28.50 27.19 28.00 765061
2023-10-18 27.73 27.90 27.36 27.50 227993
2023-10-19 27.33 27.60 26.24 26.29 405496
2023-10-20 26.27 26.53 25.74 26.41 370214
2023-10-23 26.29 26.70 25.92 26.08 385329
2023-10-24 26.13 26.93 26.01 26.74 332821
2023-10-25 26.44 26.49 25.58 25.94 478272
2023-10-26 25.86 26.68 25.37 25.46 292277
2023-10-27 25.36 25.75 25.31 25.51 381237
2023-10-30 25.84 26.21 25.30 25.62 454885
2023-10-31 25.47 26.14 25.43 25.88 246452
2023-11-01 25.72 26.04 25.15 25.87 389554
2023-11-02 26.20 26.35 25.16 25.89 351039
2023-11-03 26.31 27.09 26.20 26.75 503658
2023-11-06 25.90 27.30 25.52 26.26 733098
2023-11-07 25.12 26.14 25.07 25.96 592776
2023-11-08 25.89 25.89 24.10 24.56 1329791
2023-11-09 24.27 24.89 23.81 23.94 696502
2023-11-10 24.17 24.56 23.78 24.32 449991
2023-11-13 23.89 24.45 23.46 24.04 516257
2023-11-14 24.55 25.81 24.55 25.53 627042
2023-11-15 25.45 26.32 25.45 25.71 601793
2023-11-16 25.58 25.93 25.10 25.66 491606
2023-11-17 26.00 26.18 25.58 25.88 401015
2023-11-20 25.81 26.06 25.51 25.56 438315
2023-11-21 25.45 26.06 25.41 25.75 499793
2023-11-22 25.89 26.11 25.41 25.57 354725
2023-11-24 25.59 26.29 25.49 25.81 233589
2023-11-27 25.74 25.91 25.50 25.52 552550
2023-11-28 25.39 26.49 25.19 25.93 994932
2023-11-29 26.13 26.76 25.77 25.77 541557
2023-11-30 26.10 26.47 25.43 25.50 548570
2023-12-01 25.49 26.88 25.39 26.74 347998
2023-12-04 26.42 27.69 26.42 27.25 390117
2023-12-05 27.13 27.22 26.58 26.64 376548
2023-12-06 26.90 27.01 26.08 26.35 676616
2023-12-07 26.52 26.67 26.09 26.62 672941
2023-12-08 26.74 27.08 26.27 26.60 585358
2023-12-11 26.53 27.07 26.35 27.06 851050
2023-12-12 26.75 27.22 26.38 27.06 761572
2023-12-13 27.00 27.49 26.30 27.44 996615
2023-12-14 27.71 28.98 27.71 28.91 608104
2023-12-15 29.28 29.29 28.08 28.54 1956006
2023-12-18 28.30 28.35 27.83 28.25 422079
2023-12-19 28.25 29.89 28.12 29.77 859691
2023-12-20 29.72 30.62 29.34 29.82 953624
2023-12-21 29.84 30.25 29.14 29.92 375170
2023-12-22 29.92 30.67 29.64 30.18 341629
2023-12-26 30.29 30.80 30.17 30.56 200473
2023-12-27 30.68 31.08 30.51 30.69 456386
2023-12-28 30.66 30.87 30.33 30.61 303689
2023-12-29 30.47 30.67 30.29 30.29 222913
2024-01-02 29.97 30.77 29.68 30.52 496185
2024-01-03 30.02 30.02 28.53 28.56 583107
2024-01-04 28.44 28.53 27.91 28.23 576322
2024-01-05 28.32 29.00 28.25 28.48 363729
2024-01-08 28.69 29.08 28.48 28.98 297765
2024-01-09 28.68 29.07 28.52 28.67 285442
2024-01-10 28.60 29.15 28.33 29.10 363972
2024-01-11 29.10 29.73 28.73 29.52 419767
2024-01-12 29.99 30.12 28.86 29.06 326062
2024-01-16 28.96 29.21 28.71 28.79 372487
2024-01-17 28.21 28.76 28.01 28.42 537345
2024-01-18 28.72 28.72 27.86 28.44 426425
2024-01-19 28.50 28.89 28.23 28.80 240805
2024-01-22 28.88 29.63 28.88 29.52 517884
2024-01-23 29.95 30.32 29.49 29.77 280300
2024-01-24 30.19 30.19 29.27 29.41 266313
2024-01-25 29.78 29.95 29.20 29.72 297822
2024-01-26 29.67 30.47 29.53 29.64 315465
2024-01-29 29.55 29.84 29.11 29.74 457578
2024-01-30 29.66 30.70 29.49 30.58 414123
2024-01-31 30.51 31.18 30.17 30.24 344336
2024-02-01 30.47 30.91 30.05 30.81 359723
2024-02-02 30.51 31.33 30.39 31.02 318877
2024-02-05 30.75 31.14 30.20 30.91 286884
2024-02-06 30.89 31.16 30.64 31.02 525888
2024-02-07 31.17 31.17 29.51 30.10 455485
2024-02-08 30.03 30.30 29.42 30.04 658793
2024-02-09 30.08 30.31 29.70 30.09 391793
2024-02-12 30.25 31.46 30.25 31.31 239689
2024-02-13 30.66 31.23 30.10 30.78 358346
2024-02-14 31.15 31.17 30.37 30.95 283037
2024-02-15 31.08 31.96 31.08 31.89 498501
2024-02-16 31.79 32.08 31.52 31.73 347288
2024-02-20 31.61 31.71 31.26 31.46 1204265
2024-02-21 31.53 35.38 31.50 34.05 1308338
2024-02-22 34.03 35.28 33.94 34.55 1025931
2024-02-23 34.63 35.15 33.92 34.99 572919
2024-02-26 34.89 35.28 34.50 34.77 558814
2024-02-27 35.15 35.41 33.84 34.15 539602
2024-02-28 33.95 34.20 33.50 33.52 845065
2024-02-29 34.03 34.79 33.73 34.22 669938
2024-03-01 34.37 35.87 34.37 35.35 1086812
2024-03-04 35.45 35.57 34.48 34.87 653189
2024-03-05 34.62 35.33 34.27 34.28 521014
2024-03-06 34.45 35.12 34.25 34.98 600593
2024-03-07 34.98 35.90 33.83 34.18 931932
2024-03-08 34.44 35.22 33.91 34.10 561920
2024-03-11 36.05 36.97 34.67 35.90 1047773
2024-03-12 36.00 36.92 35.89 36.29 877706
2024-03-13 36.40 38.00 36.40 37.72 1898019
2024-03-14 37.40 37.90 36.45 36.83 1040839
2024-03-15 36.96 37.57 35.84 36.29 9165091
2024-03-18 37.34 37.61 36.23 36.81 998611
2024-03-19 36.76 37.06 36.28 36.50 459631
2024-03-20 36.42 37.33 36.28 37.15 353009
2024-03-21 37.15 38.23 36.98 38.21 508097
2024-03-22 37.88 38.10 37.57 37.81 311745
2024-03-25 37.56 38.06 37.42 37.60 273245
2024-03-26 37.70 38.00 37.47 37.65 237245
2024-03-27 37.82 38.21 37.81 37.87 401869
2024-03-28 38.00 38.78 38.00 38.43 394021
2024-04-01 38.62 39.68 38.14 39.57 637350
2024-04-02 39.29 39.55 38.66 39.44 534412
2024-04-03 39.25 39.67 39.01 39.27 288335
2024-04-04 39.58 39.98 38.03 38.11 379425
2024-04-05 37.98 38.36 37.58 37.70 561020
2024-04-08 37.97 38.55 37.97 38.55 464626
2024-04-09 38.91 40.12 38.89 40.08 761368
2024-04-10 39.33 40.01 38.66 38.76 741135
2024-04-11 38.84 39.02 37.47 37.60 555269
2024-04-12 37.68 37.87 37.01 37.46 407236
2024-04-15 37.56 37.71 36.30 36.43 722773
2024-04-16 36.23 36.97 36.10 36.50 528275
2024-04-17 36.65 37.00 36.23 36.44 452900
2024-04-18 36.59 37.92 36.41 37.27 553244
2024-04-19 37.19 38.19 37.15 37.46 503895
2024-04-22 37.39 38.89 37.03 38.69 436580
2024-04-23 38.39 39.41 38.39 38.87 502880
2024-04-24 38.38 39.40 38.38 38.73 734266
2024-04-25 39.32 39.32 37.56 38.32 791140
2024-04-26 38.61 39.14 38.22 38.85 436239
2024-04-29 38.80 41.03 38.63 40.58 909593
2024-04-30 40.19 40.85 38.86 39.00 713208
2024-05-01 39.00 41.01 39.00 40.74 836707
2024-05-02 41.00 42.13 40.96 41.30 728370
2024-05-03 41.90 42.00 40.63 41.08 719147
2024-05-06 41.32 42.81 41.16 42.31 815338
2024-05-07 42.41 42.87 42.29 42.54 535903
2024-05-08 42.29 43.00 42.17 42.69 671363
2024-05-09 42.64 43.33 42.64 42.94 570168
2024-05-10 43.20 43.69 42.97 43.68 438799
2024-05-13 44.13 44.43 43.12 43.26 595092
2024-05-14 43.59 44.02 43.07 43.64 609911
2024-05-15 43.77 44.45 43.51 44.17 506559
2024-05-16 44.09 44.66 44.00 44.41 693123
2024-05-17 44.34 45.37 44.24 44.98 958095
2024-05-20 45.01 46.08 44.97 45.12 517350
2024-05-21 44.92 45.28 44.23 44.58 587951
2024-05-22 44.35 44.76 44.31 44.21 472387
2024-05-23 44.35 44.40 43.64 43.93 440677
2024-05-24 43.99 45.39 43.82 45.35 575798
2024-05-28 45.36 45.94 45.01 45.55 738602
2024-05-29 45.04 45.50 43.76 44.01 578177
2024-05-30 44.27 45.00 44.20 44.75 787482
2024-05-31 44.87 45.00 44.19 44.76 696590
2024-06-03 46.05 46.05 44.81 45.28 564443
2024-06-04 44.70 44.93 43.13 43.41 483482
2024-06-05 43.77 44.02 43.17 43.65 436539
2024-06-06 43.49 43.65 42.53 42.82 542377
2024-06-07 42.45 43.97 42.03 43.66 603841
2024-06-10 43.42 43.80 42.56 42.96 650944
2024-06-11 42.77 42.94 41.62 42.58 673589
2024-06-12 43.21 43.52 41.71 41.92 602540
2024-06-13 41.59 41.86 40.68 41.52 601769
2024-06-14 40.86 41.33 40.53 40.86 660744
2024-06-17 40.49 41.34 40.32 40.62 522370
2024-06-18 40.54 40.98 40.30 40.94 435372
2024-06-20 40.84 40.91 40.12 40.32 395931
2024-06-21 40.36 40.42 39.45 39.80 1483660
2024-06-24 39.80 41.12 39.56 40.92 724396
2024-06-25 40.91 40.99 39.82 40.26 543198
2024-06-26 39.99 40.30 39.24 39.28 642688
2024-06-27 39.22 39.31 38.57 38.78 506965
2024-06-28 38.87 39.81 38.54 39.36 7294166
2024-07-01 39.85 40.24 39.43 39.66 697120
2024-07-02 39.68 40.13 38.53 39.08 834030
2024-07-03 39.33 40.54 39.14 40.10 422443
2024-07-05 39.91 40.30 39.54 39.69 646678
2024-07-08 40.05 40.43 39.73 39.87 427463
2024-07-09 39.77 41.00 39.20 40.50 615054
2024-07-10 41.33 41.47 40.54 40.83 619977
2024-07-11 41.57 42.25 41.22 42.09 667092
2024-07-12 42.34 42.98 42.12 42.25 623086
2024-07-15 42.65 43.42 42.37 43.20 579099
2024-07-16 43.42 46.26 43.42 46.26 931215
2024-07-17 45.85 46.60 45.46 46.47 713213
2024-07-18 46.23 47.51 45.52 46.23 570630
2024-07-19 45.70 46.67 44.56 44.87 745864
2024-07-22 45.17 45.17 44.01 44.54 517090
2024-07-23 44.11 44.26 42.57 43.22 637756
2024-07-24 43.25 44.64 43.04 43.81 764144
2024-07-25 43.81 44.27 41.92 43.08 813097
2024-07-26 44.62 44.66 43.78 44.40 655860
2024-07-29 44.65 44.86 42.30 42.79 1026337
2024-07-30 38.77 42.14 38.77 41.86 1591044
2024-07-31 42.33 45.40 42.27 44.70 1007141
2024-08-01 44.15 44.70 43.11 43.79 720424
2024-08-02 44.55 45.00 40.88 42.39 974921
2024-08-05 40.23 41.72 39.67 40.96 752132
2024-08-06 40.79 43.81 40.79 43.03 696929
2024-08-07 43.92 43.92 41.91 42.54 583725
2024-08-08 42.96 44.39 42.52 43.73 498045
2024-08-09 43.47 44.34 42.95 42.97 567665
2024-08-12 43.02 43.63 42.46 43.04 491640
2024-08-13 43.17 44.25 43.07 43.27 432034
2024-08-14 43.30 44.51 42.87 44.31 652712
2024-08-15 45.35 45.51 44.24 44.88 549327
2024-08-16 44.91 46.05 44.84 45.49 500446
2024-08-19 45.83 46.71 45.76 46.48 474204
2024-08-20 46.37 46.92 45.92 45.94 419379
2024-08-21 46.32 48.21 45.75 47.37 567674
2024-08-22 47.37 47.46 46.41 46.53 362853
2024-08-23 46.73 48.60 46.36 48.31 490247
2024-08-26 48.60 49.31 48.27 48.86 347488
2024-08-27 48.54 48.70 47.63 48.40 424980
2024-08-28 48.12 48.56 47.36 47.59 372661
2024-08-29 47.77 48.74 47.51 47.88 569379
2024-08-30 48.11 48.16 47.22 47.96 597445
2024-09-03 46.96 47.10 45.65 46.39 557862
2024-09-04 47.00 47.93 46.12 47.73 632101
2024-09-05 47.97 47.97 46.05 47.29 449149
2024-09-06 47.48 48.00 46.06 46.19 559343
2024-09-09 46.35 46.57 45.72 46.26 344589
2024-09-10 46.26 46.41 44.45 45.39 421312
2024-09-11 45.07 45.59 43.86 45.47 465691
2024-09-12 45.59 46.38 44.95 45.27 345049
2024-09-13 45.81 46.35 45.53 45.87 421813
2024-09-16 46.00 46.42 44.45 45.78 716499
2024-09-17 46.29 48.44 46.25 48.06 692423
2024-09-18 48.19 49.32 47.36 47.81 664177
2024-09-19 49.35 50.33 48.77 49.56 698122
2024-09-20 48.36 52.20 48.36 50.03 3606050
2024-09-23 49.96 50.96 49.64 49.89 872131
2024-09-24 50.68 51.48 50.39 50.70 696180
2024-09-25 49.82 49.82 46.58 46.66 1035258
2024-09-26 47.62 47.74 46.56 46.84 749569
2024-09-27 47.56 47.95 46.67 46.99 491472
2024-09-30 46.08 46.55 45.37 46.03 528410
2024-10-01 46.00 46.09 45.14 45.56 333481
2024-10-02 45.50 46.28 45.36 46.16 349543
2024-10-03 45.25 45.97 44.84 45.44 264804
2024-10-04 45.87 46.36 45.30 45.44 304020
2024-10-07 45.24 45.24 44.15 44.51 386729
2024-10-08 45.03 45.16 44.23 44.54 337674
2024-10-09 44.42 45.18 44.16 44.94 254460
2024-10-10 44.55 44.87 44.11 44.80 210014
2024-10-11 44.57 45.81 44.41 45.59 331251
2024-10-14 45.50 45.90 45.11 45.70 287633
2024-10-15 45.49 46.03 45.07 45.08 310589
2024-10-16 45.62 46.28 45.14 46.11 523054
2024-10-17 46.07 46.07 45.32 45.76 223398
2024-10-18 46.20 46.20 45.63 45.76 348092
2024-10-21 45.85 45.99 44.90 45.00 218631
2024-10-22 45.11 45.68 44.83 45.57 277108
2024-10-23 44.92 45.34 44.50 45.02 240989
2024-10-24 45.53 45.61 44.33 44.78 395412
2024-10-25 45.21 45.63 44.49 44.69 271877
2024-10-28 45.08 46.00 45.00 45.89 246110
2024-10-29 45.31 45.79 44.84 45.50 302075
2024-10-30 45.44 45.84 44.49 44.50 569830
2024-10-31 46.25 46.85 44.47 46.58 984742
2024-11-01 47.50 48.11 44.99 45.90 525547
2024-11-04 45.90 46.00 44.55 45.46 473721
2024-11-05 45.45 46.70 45.45 46.68 288600
2024-11-06 49.13 51.44 48.95 51.32 614814
2024-11-07 51.36 52.81 50.67 50.93 451281
2024-11-08 50.72 52.20 50.66 52.07 404844
2024-11-11 52.95 53.72 52.10 52.87 374197
2024-11-12 52.14 52.76 51.51 52.60 426599
2024-11-13 53.15 53.50 51.90 52.29 354196
2024-11-14 52.32 53.04 51.72 52.10 309400
2024-11-15 52.47 53.36 52.26 52.37 414120
2024-11-18 52.64 53.51 52.42 53.10 448667
2024-11-19 52.24 53.10 51.95 52.11 446954
2024-11-20 51.71 52.84 51.06 52.74 437797
2024-11-21 52.89 54.55 52.89 54.19 534519
2024-11-22 54.26 55.54 53.98 54.81 454962
2024-11-25 55.24 57.23 54.94 56.37 797812
2024-11-26 56.00 56.22 55.29 55.63 295271
2024-11-27 55.84 56.49 54.91 55.25 291122
2024-11-29 55.67 56.55 55.61 56.08 201381
2024-12-02 56.44 57.03 55.97 56.30 576103
2024-12-03 56.42 56.67 55.15 55.29 394914
2024-12-04 55.31 55.80 53.89 54.25 433346
2024-12-05 54.04 54.33 52.42 53.18 437439
2024-12-06 53.88 53.88 52.59 53.41 376903
2024-12-09 53.49 53.87 52.56 53.05 393317
2024-12-10 53.00 54.38 52.52 53.69 351077
2024-12-11 54.40 54.40 52.99 53.57 374218
2024-12-12 53.49 53.83 53.00 53.32 462279
2024-12-13 53.13 53.65 52.00 52.67 587434
2024-12-16 52.43 52.79 50.86 51.90 848592
2024-12-17 51.59 51.95 50.70 50.93 583068
2024-12-18 51.17 51.97 48.17 48.20 709548
2024-12-19 49.05 49.67 47.12 47.51 741988
2024-12-20 46.89 47.85 46.19 47.10 4071630
2024-12-23 47.00 47.98 46.38 47.63 517927
2024-12-24 47.84 48.29 47.25 48.03 201822
2024-12-26 47.74 48.98 47.61 48.66 252564
2024-12-27 48.14 48.73 47.78 48.23 243099
2024-12-30 47.76 47.85 46.75 47.48 218771
2024-12-31 47.79 48.86 47.63 48.17 365342
2025-01-02 48.47 49.40 48.25 48.30 376652
2025-01-03 48.91 49.11 48.24 48.35 452111
2025-01-06 48.79 49.41 47.56 47.64 531593
2025-01-07 47.79 48.09 46.75 47.14 380949
2025-01-08 46.75 48.01 46.49 47.83 319421
2025-01-10 47.02 47.87 46.96 47.29 351881
2025-01-13 46.83 48.59 46.74 48.36 338423
2025-01-14 48.62 49.98 48.62 49.85 429735
2025-01-15 51.33 52.42 51.00 51.98 405666
2025-01-16 51.62 51.96 51.07 51.23 350510
2025-01-17 51.78 52.44 51.34 51.41 319758
2025-01-21 51.81 52.04 50.30 50.84 412659
2025-01-22 51.17 51.93 50.84 50.98 429766
2025-01-23 50.75 51.46 49.88 50.31 463144
2025-01-24 50.38 51.24 50.02 50.70 358692
2025-01-27 50.76 51.18 49.97 50.16 376708
2025-01-28 50.24 50.81 49.66 50.27 279134
2025-01-29 50.20 50.53 49.62 49.97 218188
2025-01-30 50.90 51.93 50.54 51.61 310473
2025-01-31 51.18 51.69 50.17 50.89 372372
2025-02-03 49.20 50.25 48.07 48.98 541021
2025-02-04 48.54 50.31 48.51 50.12 312780
2025-02-05 50.39 51.73 49.79 51.45 386545
2025-02-06 51.62 52.50 49.53 50.36 585363
2025-02-07 50.71 50.83 49.35 49.93 326161
2025-02-10 49.99 50.20 48.90 49.29 410419
2025-02-11 48.75 50.14 48.60 49.53 348650
2025-02-12 49.26 49.45 48.47 49.02 648389
2025-02-13 51.15 53.56 48.64 49.20 833821
2025-02-14 49.17 51.99 48.94 51.74 653334
2025-02-18 51.86 53.49 51.11 53.10 984060
2025-02-19 52.02 54.51 51.97 53.30 735267
2025-02-20 53.32 53.71 52.41 53.14 365694
2025-02-21 53.43 53.68 50.44 50.66 445910
2025-02-24 50.91 51.54 50.53 50.71 404542
2025-02-25 50.90 51.27 49.67 49.97 492168
2025-02-26 50.30 51.49 49.64 50.13 460658
2025-02-27 49.93 50.72 49.18 49.03 346274
2025-02-28 48.96 49.92 48.50 49.31 663868
2025-03-03 49.41 49.85 46.90 47.32 576501
2025-03-04 46.34 46.47 45.04 45.52 580778
2025-03-05 45.82 46.84 45.52 46.20 519065
2025-03-06 45.58 45.83 43.63 44.02 898188
2025-03-07 43.86 45.46 43.09 43.18 1577587
2025-03-10 42.62 43.44 40.37 40.91 1805149
2025-03-11 41.03 43.20 40.86 42.28 1091218
2025-03-12 43.02 43.81 41.67 42.16 500232
2025-03-13 42.12 42.37 40.36 40.70 786476
2025-03-14 41.33 43.01 41.00 42.88 671434
2025-03-17 42.45 42.68 41.45 42.58 906779
2025-03-18 42.86 43.82 42.42 43.13 532160
2025-03-19 43.06 44.29 42.96 44.10 541944
2025-03-20 43.44 44.71 43.44 44.17 556878
2025-03-21 43.53 44.88 43.26 44.51 3242411
2025-03-24 45.41 46.21 44.92 45.19 443216
2025-03-25 44.78 45.89 44.78 45.42 436035
2025-03-26 45.50 46.35 45.50 45.77 433987
2025-03-27 45.43 45.44 43.95 44.26 540661
2025-03-28 44.50 44.94 42.97 43.10 331028
2025-03-31 42.32 42.93 41.56 42.43 493035
2025-04-01 42.29 43.36 42.18 42.92 365989
2025-04-02 42.27 44.02 42.27 43.94 365763
2025-04-03 40.88 42.51 39.69 39.69 657433
2025-04-04 37.82 38.57 36.25 38.02 592472
2025-04-07 36.92 40.36 36.59 38.48 791836
2025-04-08 39.64 40.26 36.95 37.64 634372
2025-04-09 37.47 42.67 37.33 40.88 932853
2025-04-10 39.90 39.90 37.20 38.00 499883
2025-04-11 37.80 38.80 37.03 38.47 576696
2025-04-14 39.25 39.25 37.38 38.66 434375
2025-04-15 38.70 39.72 38.36 39.46 520496
2025-04-16 38.99 41.17 38.99 40.87 847396
2025-04-17 40.84 41.90 40.58 41.20 498676
2025-04-21 40.74 40.97 40.01 40.67 325066
2025-04-22 41.49 42.06 40.71 41.93 348907
2025-04-23 43.29 44.03 42.33 42.68 584108
2025-04-24 43.09 44.16 42.86 44.01 410343
2025-04-25 39.49 42.31 38.44 40.81 873183
2025-04-28 40.98 41.94 40.36 40.81 406416
2025-04-29 40.41 41.41 40.11 40.97 372930
2025-04-30 39.86 40.25 38.78 40.15 526827
2025-05-01 40.09 41.14 39.29 40.43 339825
2025-05-02 42.62 42.97 41.63 41.90 721466
2025-05-05 40.93 42.43 40.93 41.94 321673
2025-05-06 41.43 42.67 41.08 41.38 380467
2025-05-07 41.77 41.82 40.36 40.91 468872
2025-05-08 41.48 42.57 40.88 41.95 364543
2025-05-09 41.78 42.92 41.41 41.72 413573
2025-05-12 44.20 44.66 43.26 43.42 529359
2025-05-13 43.78 45.04 43.61 44.80 365880
2025-05-14 44.56 44.99 43.83 44.32 449101
2025-05-15 45.14 45.14 43.97 44.42 274194
2025-05-16 44.53 44.66 43.85 44.20 309034
2025-05-19 43.50 44.24 43.25 44.12 364124
2025-05-20 43.74 44.46 43.71 44.00 415449
2025-05-21 43.14 43.72 42.40 42.44 411378
2025-05-22 42.26 43.14 42.20 42.85 390055
2025-05-23 41.83 42.97 41.83 42.83 373052
2025-05-27 43.63 44.80 43.00 44.18 680519
2025-05-28 44.26 44.41 43.73 43.89 352050
2025-05-29 44.25 44.25 43.30 43.76 435562
2025-05-30 43.24 44.00 43.18 43.13 630705
2025-06-02 43.10 43.28 42.48 42.60 379611
2025-06-03 42.44 43.22 42.44 42.98 350558
2025-06-04 42.94 43.05 41.49 41.55 577905
2025-06-05 41.56 42.49 41.28 42.48 638318
2025-06-06 43.19 43.40 42.61 42.73 350811
2025-06-09 42.88 43.93 42.83 43.38 396049
2025-06-10 43.89 44.66 43.60 44.05 361307
2025-06-11 44.09 44.80 43.47 44.08 462363
2025-06-12 43.54 44.06 43.15 43.79 263386
2025-06-13 42.82 42.97 41.98 42.07 462063
2025-06-16 42.54 42.95 41.62 42.80 574277
2025-06-17 42.53 43.47 41.97 42.15 611082
2025-06-18 42.14 42.95 42.10 42.62 516491
2025-06-20 43.02 43.38 41.95 42.57 1390377
2025-06-23 42.51 42.75 41.59 42.67 453061
2025-06-24 43.11 43.40 42.74 43.01 334361
2025-06-25 42.96 43.76 42.68 43.57 342211
2025-06-26 43.79 44.70 43.59 44.56 231127
2025-06-27 44.99 45.13 44.40 44.64 784038
2025-06-30 44.70 44.93 44.27 44.49 281148
2025-07-01 44.45 47.54 44.26 46.97 575883
2025-07-02 47.32 47.85 46.43 47.83 433420
2025-07-03 47.85 48.17 47.23 47.35 179013
2025-07-07 46.83 47.77 46.70 47.08 464093
2025-07-08 47.15 47.39 46.98 47.12 302482
2025-07-09 47.29 47.93 47.02 47.92 339751
2025-07-10 47.57 48.69 47.57 48.42 313980
2025-07-11 48.22 48.67 47.91 48.26 284264
2025-07-14 48.61 49.10 48.10 48.95 381237
2025-07-15 49.12 49.23 47.89 47.96 501595
2025-07-16 48.27 48.76 47.18 48.52 486192
2025-07-17 48.22 48.93 48.22 48.36 315049
2025-07-18 48.78 48.79 48.01 48.29 434207
2025-07-21 48.60 48.71 48.07 48.12 308527
2025-07-22 47.95 48.67 46.78 47.77 469465
2025-07-23 48.23 48.97 47.83 48.93 684051
2025-07-24 50.21 51.97 48.52 49.90 837270
2025-07-25 50.36 52.55 49.80 52.36 646059
2025-07-28 52.40 54.30 52.02 53.85 652174
2025-07-29 54.58 54.58 53.44 53.71 533742
2025-07-30 53.67 53.99 50.69 51.24 506336
2025-07-31 51.22 51.36 49.85 50.70 540330
2025-08-01 49.92 50.43 48.94 49.52 483443
2025-08-04 49.74 49.78 49.34 49.55 280335
2025-08-05 49.68 50.88 49.43 50.77 404836
2025-08-06 50.13 51.13 50.13 50.59 421181
2025-08-07 50.86 51.31 50.28 51.15 409931
2025-08-08 51.28 52.46 51.16 52.02 376821
2025-08-11 52.27 52.91 52.08 52.72 332867
2025-08-12 53.06 54.78 53.06 54.59 408312
2025-08-13 54.97 56.29 54.61 56.05 418307
2025-08-14 55.61 55.96 55.14 55.89 378522
2025-08-15 56.03 56.03 55.13 55.28 295178
2025-08-18 55.22 55.66 54.89 55.03 293537
2025-08-19 55.45 55.81 54.89 55.59 507784
2025-08-20 55.43 56.15 55.25 56.02 380318
2025-08-21 55.78 56.38 55.48 56.06 382540
2025-08-22 56.64 58.41 56.18 58.26 548319
2025-08-25 57.95 59.40 57.94 59.04 499697
2025-08-26 58.84 59.59 58.68 58.96 481232
2025-08-27 58.69 59.60 58.51 58.98 329571
2025-08-28 59.34 59.34 58.04 58.85 334504
2025-08-29 58.95 59.01 58.02 58.48 356661
2025-09-02 58.19 58.23 57.36 57.98 441718
2025-09-03 57.94 58.39 57.22 57.72 480077
2025-09-04 57.64 58.66 57.28 58.53 337035
2025-09-05 58.65 59.27 57.68 58.60 284278
2025-09-08 58.99 59.55 57.72 58.83 398271
2025-09-09 58.98 59.45 57.49 57.86 465219
2025-09-10 57.70 58.29 57.58 57.97 365785
2025-09-11 58.23 59.57 58.23 59.53 372395
2025-09-12 59.31 59.88 58.53 58.59 147905

Explore More About PHIN

Coins representing dividend payouts and trends

PHIN Dividend History

Discover Phinia Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

PHIN Stock Split History

Discover Phinia Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

PHIN Historical Prices

Explore Phinia Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.