PHIN
Phinia (PHIN)
NYSE
$78.22+$4.63 (+6.29%)
Price as of Aug 03, 2026 7:20 PM EDT
  • $2.7B
    Market Cap
  • 51.29%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -10.66%
    Low Price$73.06
    High Price$82.13
  • 3 Months
    +2.38%
    Low Price$71.18
    High Price$85.16
  • 1 Year
    +51.29%
    Low Price$48.67
    High Price$85.16
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
72.06
75.46
71.11
73.59
+0.73%
586,814
07/30/2026
77.90
77.90
68.00
73.06
-11.04%
1,002,209
07/30/2026
$1.53 Earnings
07/29/2026
80.88
82.62
79.99
82.13
+2.02%
523,636
07/28/2026
79.13
80.92
78.25
80.50
+2.53%
382,175
07/27/2026
78.67
79.09
76.50
78.51
+0.15%
240,112
07/24/2026
79.36
79.92
77.89
78.39
+0.01%
153,382
07/23/2026
77.96
79.10
77.17
78.38
-1.71%
299,432
07/22/2026
78.80
80.93
78.66
79.74
+0.75%
238,387
07/21/2026
77.99
80.63
77.63
79.15
+2.54%
305,187
07/20/2026
79.97
79.97
76.83
77.19
-3.68%
227,113
07/17/2026
79.27
81.21
76.52
80.14
-1.10%
194,055
07/16/2026
79.49
81.61
79.41
81.03
+1.89%
227,444
07/15/2026
78.30
80.02
78.11
79.53
+1.64%
269,653
07/14/2026
78.33
78.45
77.00
78.25
+1.39%
189,983
07/13/2026
77.34
78.32
76.98
77.18
-1.23%
236,974
07/10/2026
78.15
79.35
78.11
78.14
-0.70%
241,580
07/09/2026
77.90
79.29
76.64
78.69
+2.30%
180,449
07/08/2026
77.49
78.15
75.48
76.92
-1.74%
286,246
07/07/2026
78.87
79.76
78.26
78.28
-1.76%
303,010
07/06/2026
75.92
79.81
75.92
79.68
+5.24%
340,752
07/02/2026
78.79
79.09
73.73
75.71
-3.11%
483,093
07/01/2026
82.45
82.45
77.98
78.14
-5.14%
382,592
06/30/2026
81.90
82.92
81.88
82.37
+1.28%
365,334
06/29/2026
83.70
83.74
81.03
81.33
-4.11%
562,778
06/26/2026
84.77
85.23
82.48
84.82
-0.22%
1,729,325
06/25/2026
84.08
85.52
83.31
85.01
+1.82%
456,506
06/24/2026
80.50
83.50
79.83
83.49
+3.69%
606,870
06/23/2026
79.82
81.26
79.40
80.52
-1.00%
395,349
06/22/2026
81.51
82.25
80.68
81.33
+0.68%
432,476
06/18/2026
78.86
81.09
78.44
80.78
+3.10%
851,193
06/17/2026
81.08
82.67
78.25
78.35
-4.08%
481,326
06/16/2026
84.10
84.57
81.52
81.68
-2.36%
319,901
06/15/2026
86.11
86.94
83.54
83.65
-1.77%
372,087
06/12/2026
83.80
86.65
83.80
85.16
+4.09%
697,594
06/11/2026
81.24
81.95
79.58
81.81
+1.61%
356,974
06/10/2026
81.45
82.71
80.25
80.51
-1.23%
373,683
06/09/2026
81.10
82.03
79.34
81.51
+1.66%
297,969
06/09/2026
$0.30 Dividend
06/08/2026
79.49
81.64
79.34
80.18
+1.26%
311,141
06/05/2026
81.00
81.12
78.44
79.18
-3.37%
251,986
06/04/2026
79.70
83.04
79.64
81.94
+2.77%
270,678
06/03/2026
77.68
80.40
77.59
79.73
+1.95%
426,720
06/02/2026
76.01
79.85
76.01
78.21
+2.96%
301,671
06/01/2026
75.97
76.14
74.81
75.96
-1.32%
243,651
05/29/2026
76.41
77.64
75.98
76.97
-0.21%
471,693
05/28/2026
76.92
77.47
75.49
77.13
-0.62%
336,021
05/27/2026
76.92
78.13
76.79
77.61
+1.33%
180,443
05/26/2026
75.70
76.65
75.65
76.59
+2.78%
174,158
05/22/2026
74.04
74.57
73.52
74.52
+1.33%
191,778
05/21/2026
73.59
74.14
72.52
73.54
-0.95%
255,660
05/20/2026
71.92
74.34
71.50
74.25
+4.31%
329,116
05/19/2026
73.72
73.90
70.94
71.18
-4.78%
512,674
05/18/2026
76.60
77.16
74.73
74.76
-1.33%
211,342
05/15/2026
78.45
78.68
75.71
75.77
-4.40%
297,610
05/14/2026
79.48
80.17
78.38
79.25
+0.61%
261,937
05/13/2026
78.53
79.73
77.97
78.78
+0.88%
390,844
05/12/2026
80.11
80.11
78.02
78.09
-2.34%
324,947
05/11/2026
79.75
80.28
78.51
79.96
+0.49%
293,201
05/08/2026
78.58
79.82
78.00
79.57
+1.81%
247,350
05/07/2026
78.56
78.93
77.55
78.16
+0.11%
329,121
05/06/2026
78.31
80.62
77.83
78.07
+3.04%
443,426
05/05/2026
74.39
76.67
74.39
75.77
+2.45%
430,641
05/04/2026
73.12
75.43
72.29
73.95
+0.28%
423,255
05/01/2026
72.75
77.16
71.90
73.74
+2.59%
380,594
04/30/2026
70.64
74.71
69.60
71.88
+0.06%
645,356
04/30/2026
$1.29 Earnings
04/29/2026
72.13
72.81
70.88
71.84
-0.57%
503,184
04/28/2026
71.98
72.43
70.46
72.25
+0.53%
309,463
04/27/2026
73.50
74.18
71.75
71.87
-2.10%
244,786
04/24/2026
72.58
73.64
72.07
73.42
+1.13%
400,002
04/23/2026
72.43
73.09
71.17
72.60
+0.72%
221,374
04/22/2026
72.90
73.24
71.90
72.08
-0.29%
165,891
04/21/2026
73.72
74.41
72.24
72.29
-1.64%
222,281
04/20/2026
72.89
73.71
72.49
73.50
+0.83%
299,622
04/17/2026
70.94
73.54
70.83
72.89
+4.78%
288,753
04/16/2026
68.83
70.53
68.23
69.56
+1.32%
294,225
04/15/2026
69.29
70.16
66.77
68.65
-1.71%
465,381
04/14/2026
72.92
73.04
69.63
69.85
-4.04%
470,859
04/13/2026
71.89
72.86
70.94
72.79
+0.05%
312,819
04/10/2026
73.83
73.86
72.10
72.75
-1.36%
335,919
04/09/2026
72.12
74.39
72.12
73.75
+1.75%
330,035
04/08/2026
71.01
72.64
70.78
72.49
+6.41%
374,899
04/07/2026
67.91
68.30
67.16
68.13
-0.03%
263,696
04/06/2026
68.21
68.36
67.38
68.15
-0.32%
235,304
04/02/2026
68.29
68.72
67.15
68.36
-1.44%
294,965
04/01/2026
68.50
69.77
68.39
69.36
+1.72%
388,122
03/31/2026
66.83
68.70
66.69
68.18
+3.82%
407,859
03/30/2026
67.25
67.25
65.62
65.67
-1.77%
371,481
03/27/2026
67.67
68.09
66.80
66.86
-2.16%
337,689
03/26/2026
67.54
68.84
67.54
68.33
-0.44%
348,522
03/25/2026
68.29
68.80
67.69
68.63
+2.30%
359,081
03/24/2026
64.87
67.59
64.87
67.09
+2.37%
420,276
03/23/2026
64.78
66.27
64.78
65.53
+4.86%
334,667
03/20/2026
63.13
63.44
62.04
62.50
-1.20%
922,447
03/19/2026
62.27
63.69
62.10
63.25
+0.22%
269,736
03/18/2026
63.52
64.12
62.79
63.11
-1.11%
353,124
03/17/2026
64.55
65.01
63.35
63.82
+0.08%
213,895
03/16/2026
63.58
64.31
63.23
63.77
+1.55%
264,594
03/13/2026
64.33
64.52
62.67
62.80
-1.68%
402,932