PHINIA Inc. (PHIN) Historical Stock Data
48.66 ↑0.63 (1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHIN is down -0.35% a day on average. There have been 11 days where PHINIA Inc. closed green and 19 days where PHIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 47.74 | 48.66 | ↑$0.92 (1.93%) | 47.61 | 48.98 | 252.56K |
| 2024-12-24 | 47.84 | 48.03 | ↑$0.19 (0.40%) | 47.25 | 48.29 | 201.82K |
| 2024-12-23 | 47.00 | 47.63 | ↑$0.63 (1.34%) | 46.38 | 47.98 | 517.93K |
| 2024-12-20 | 46.89 | 47.10 | ↑$0.21 (0.45%) | 46.19 | 47.85 | 4.07M |
| 2024-12-19 | 49.05 | 47.51 | ↓$1.54 (-3.14%) | 47.12 | 49.67 | 741.99K |
| 2024-12-18 | 51.17 | 48.20 | ↓$2.97 (-5.80%) | 48.17 | 51.97 | 709.55K |
| 2024-12-17 | 51.59 | 50.93 | ↓$0.66 (-1.28%) | 50.70 | 51.95 | 583.07K |
| 2024-12-16 | 52.43 | 51.90 | ↓$0.53 (-1.01%) | 50.86 | 52.79 | 848.59K |
| 2024-12-13 | 53.13 | 52.67 | ↓$0.46 (-0.87%) | 52.00 | 53.65 | 587.43K |
| 2024-12-12 | 53.49 | 53.32 | ↓$0.17 (-0.32%) | 53.00 | 53.83 | 462.28K |
| 2024-12-11 | 54.40 | 53.57 | ↓$0.83 (-1.53%) | 52.99 | 54.40 | 374.22K |
| 2024-12-10 | 53.00 | 53.69 | ↑$0.69 (1.30%) | 52.52 | 54.38 | 351.08K |
| 2024-12-09 | 53.49 | 53.05 | ↓$0.44 (-0.82%) | 52.56 | 53.87 | 393.32K |
| 2024-12-06 | 53.88 | 53.41 | ↓$0.47 (-0.87%) | 52.59 | 53.88 | 376.90K |
| 2024-12-05 | 54.04 | 53.18 | ↓$0.86 (-1.59%) | 52.42 | 54.33 | 437.44K |
| 2024-12-04 | 55.31 | 54.25 | ↓$1.06 (-1.92%) | 53.89 | 55.80 | 433.35K |
| 2024-12-03 | 56.42 | 55.29 | ↓$1.13 (-2.00%) | 55.15 | 56.67 | 394.91K |
| 2024-12-02 | 56.44 | 56.30 | ↓$0.14 (-0.25%) | 55.97 | 57.03 | 477.20K |
| 2024-11-29 | 55.67 | 56.08 | ↑$0.41 (0.74%) | 55.61 | 56.55 | 201.38K |
| 2024-11-27 | 55.84 | 55.25 | ↓$0.59 (-1.06%) | 54.92 | 56.48 | 291.12K |
| 2024-11-26 | 56.00 | 55.63 | ↓$0.37 (-0.66%) | 55.29 | 56.22 | 295.27K |
| 2024-11-25 | 55.24 | 56.37 | ↑$1.13 (2.05%) | 54.94 | 57.23 | 797.81K |
| 2024-11-22 | 54.26 | 55.06 | ↑$0.80 (1.47%) | 53.98 | 55.54 | 454.96K |
| 2024-11-21 | 52.89 | 54.19 | ↑$1.30 (2.46%) | 52.89 | 54.55 | 534.52K |
| 2024-11-20 | 51.71 | 52.74 | ↑$1.03 (1.99%) | 51.06 | 52.84 | 437.80K |
| 2024-11-19 | 52.24 | 52.11 | ↓$0.13 (-0.25%) | 51.95 | 53.10 | 446.95K |
| 2024-11-18 | 52.64 | 53.10 | ↑$0.46 (0.87%) | 52.42 | 53.51 | 448.67K |
| 2024-11-15 | 52.47 | 52.37 | ↓$0.10 (-0.19%) | 52.26 | 53.36 | 414.12K |
| 2024-11-14 | 52.32 | 52.10 | ↓$0.22 (-0.42%) | 51.72 | 53.04 | 309.40K |
| 2024-11-13 | 53.15 | 52.29 | ↓$0.86 (-1.62%) | 51.90 | 53.50 | 354.20K |
Create an account or log in to view more rows.
$PHIN Bull trap
$PHIN overvalued
$PHIN what happens?
$PHIN This may be your last opportunity to buy on the cheap??
$PHIN pump up the volume
$PHIN it can go lower
$PHIN get over the hump
$PHIN how long until we take off?
$PHIN wtf is that dump
$PHIN holdddd it tight yall