PHIN
Phinia (PHIN)
NYSE
$59.50-$0.28 (-0.47%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $2.2B
    Market Cap
  • 7.31%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -11.47%
    Low Price$59.43
    High Price$69.04
  • 3 Months
    -20.69%
    Low Price$59.43
    High Price$81.77
  • 1 Year
    +7.31%
    Low Price$50.56
    High Price$84.79
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
61.05
61.27
59.46
59.78
-0.42%
755,766
10/01/2026
59.53
60.04
58.07
60.03
+1.01%
528,543
09/30/2026
60.97
60.97
59.27
59.43
-1.64%
632,609
09/29/2026
60.89
61.16
60.20
60.42
-0.53%
513,110
09/28/2026
61.86
62.19
60.35
60.74
-2.10%
335,008
09/25/2026
59.94
62.08
59.77
62.04
+3.50%
344,720
09/24/2026
60.53
60.56
59.00
59.94
-0.75%
422,334
09/23/2026
59.98
60.85
58.79
60.39
-0.25%
299,650
09/22/2026
61.45
61.98
60.44
60.54
+0.33%
322,847
09/21/2026
62.29
62.30
60.24
60.34
-1.76%
301,226
09/18/2026
61.67
61.68
60.21
61.42
-0.94%
1,461,578
09/17/2026
62.24
62.69
61.19
62.00
+1.39%
451,746
09/16/2026
61.50
62.43
60.22
61.15
-0.57%
461,091
09/15/2026
63.19
63.65
60.83
61.50
-2.09%
540,067
09/14/2026
65.44
65.65
62.66
62.81
-5.18%
409,527
09/11/2026
67.00
67.21
65.90
66.24
+0.35%
222,557
09/10/2026
66.21
67.00
65.47
66.01
-1.02%
322,804
09/09/2026
67.60
68.05
66.40
66.69
-1.81%
254,895
09/08/2026
68.14
68.43
66.91
67.92
-1.62%
260,780
09/04/2026
68.06
69.25
67.04
69.04
+1.35%
337,873
09/04/2026
$0.30 Dividend
09/03/2026
68.45
68.45
66.73
68.12
+0.88%
259,474
09/02/2026
66.68
68.38
66.59
67.52
+1.50%
244,930
09/01/2026
67.50
68.32
66.19
66.53
-2.37%
331,241
08/31/2026
68.77
69.05
67.68
68.14
-0.31%
278,415
08/28/2026
68.56
69.17
67.27
68.35
+0.85%
348,037
08/27/2026
69.52
69.52
67.28
67.77
-2.81%
347,170
08/26/2026
70.86
71.58
68.93
69.73
-1.24%
268,008
08/25/2026
71.45
71.47
70.29
70.61
-0.44%
220,630
08/24/2026
72.43
72.43
70.81
70.92
-2.09%
269,414
08/21/2026
71.99
72.84
71.50
72.43
+1.56%
280,610
08/20/2026
72.12
72.12
70.88
71.32
-2.29%
299,029
08/19/2026
73.89
74.02
72.68
72.99
-0.53%
313,242
08/18/2026
74.02
74.35
72.91
73.38
-1.21%
255,918
08/17/2026
73.85
74.66
73.52
74.27
+0.15%
283,278
08/14/2026
73.69
75.10
73.18
74.16
+1.04%
464,895
08/13/2026
74.22
74.23
72.86
73.40
-0.41%
431,220
08/12/2026
75.15
75.15
73.62
73.70
-1.20%
382,935
08/11/2026
73.86
75.55
73.86
74.59
+1.50%
361,860
08/10/2026
74.37
74.69
73.16
73.49
-1.47%
276,724
08/07/2026
74.51
76.00
74.37
74.58
+0.03%
293,641
08/06/2026
76.20
76.96
74.56
74.56
-2.12%
284,436
08/05/2026
79.39
80.56
76.06
76.17
-4.27%
356,369
08/04/2026
77.82
79.86
77.45
79.57
+2.40%
465,532
08/03/2026
73.28
78.30
73.28
77.71
+6.06%
595,997
07/31/2026
71.74
75.13
70.80
73.27
+0.73%
586,814
07/30/2026
77.56
77.56
67.70
72.74
-11.04%
1,002,209
07/30/2026
$1.53 Earnings
07/29/2026
80.53
82.26
79.64
81.77
+2.02%
523,636
07/28/2026
78.78
80.57
77.91
80.15
+2.53%
382,175
07/27/2026
78.33
78.74
76.16
78.17
+0.15%
240,112
07/24/2026
79.01
79.57
77.55
78.05
+0.01%
153,382
07/23/2026
77.62
78.75
76.83
78.04
-1.71%
299,432
07/22/2026
78.45
80.58
78.32
79.39
+0.75%
238,387
07/21/2026
77.65
80.27
77.29
78.80
+2.54%
305,187
07/20/2026
79.62
79.62
76.49
76.85
-3.68%
227,113
07/17/2026
78.92
80.85
76.18
79.79
-1.10%
194,055
07/16/2026
79.14
81.26
79.06
80.67
+1.89%
227,444
07/15/2026
77.96
79.67
77.77
79.18
+1.64%
269,653
07/14/2026
77.99
78.11
76.66
77.91
+1.39%
189,983
07/13/2026
77.00
77.97
76.64
76.84
-1.23%
236,974
07/10/2026
77.81
79.00
77.77
77.80
-0.70%
241,580
07/09/2026
77.56
78.94
76.30
78.34
+2.30%
180,449
07/08/2026
77.15
77.81
75.15
76.58
-1.74%
286,246
07/07/2026
78.52
79.41
77.92
77.94
-1.76%
303,010
07/06/2026
75.59
79.46
75.59
79.33
+5.24%
340,752
07/02/2026
78.44
78.74
73.41
75.38
-3.11%
483,093
07/01/2026
82.09
82.09
77.64
77.80
-5.14%
382,592
06/30/2026
81.54
82.56
81.52
82.01
+1.28%
365,334
06/29/2026
83.33
83.37
80.67
80.97
-4.11%
562,778
06/26/2026
84.40
84.85
82.12
84.45
-0.22%
1,729,325
06/25/2026
83.71
85.15
82.94
84.64
+1.82%
456,506
06/24/2026
80.15
83.13
79.47
83.12
+3.69%
606,870
06/23/2026
79.47
80.90
79.05
80.17
-1.00%
395,349
06/22/2026
81.15
81.88
80.33
80.97
+0.68%
432,476
06/18/2026
78.51
80.73
78.10
80.43
+3.10%
851,193
06/17/2026
80.72
82.30
77.91
78.01
-4.08%
481,326
06/16/2026
83.73
84.20
81.16
81.32
-2.36%
319,901
06/15/2026
85.73
86.55
83.17
83.28
-1.77%
372,087
06/12/2026
83.43
86.27
83.43
84.79
+4.09%
697,594
06/11/2026
80.88
81.59
79.23
81.45
+1.61%
356,974
06/10/2026
81.09
82.35
79.89
80.16
-1.23%
373,683
06/09/2026
80.74
81.67
78.99
81.15
+1.66%
297,969
06/09/2026
$0.30 Dividend
06/08/2026
79.14
81.29
79.00
79.83
+1.26%
311,141
06/05/2026
80.64
80.76
78.10
78.84
-3.37%
251,986
06/04/2026
79.35
82.68
79.29
81.58
+2.77%
270,678
06/03/2026
77.34
80.05
77.25
79.38
+1.95%
426,720
06/02/2026
75.67
79.50
75.67
77.86
+2.96%
301,671
06/01/2026
75.63
75.81
74.48
75.62
-1.32%
243,651
05/29/2026
76.08
77.30
75.64
76.63
-0.21%
471,693
05/28/2026
76.58
77.13
75.16
76.79
-0.62%
336,021
05/27/2026
76.58
77.79
76.45
77.27
+1.33%
180,443
05/26/2026
75.36
76.32
75.32
76.26
+2.78%
174,158
05/22/2026
73.72
74.24
73.20
74.19
+1.33%
191,778
05/21/2026
73.27
73.82
72.20
73.22
-0.95%
255,660
05/20/2026
71.61
74.02
71.19
73.93
+4.31%
329,116
05/19/2026
73.40
73.57
70.63
70.87
-4.78%
512,674
05/18/2026
76.27
76.82
74.40
74.43
-1.33%
211,342
05/15/2026
78.10
78.33
75.37
75.43
-4.40%
297,610