PHINIA Stock Price History
NYSE: PHINConsumer DiscretionaryAuto Parts:O.E.M.USD
57.83-0.63 (-1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PHIN price history at a glance
The price history for PHINIA (PHIN) on this page begins on June 26, 2023, when the stock closed at $31.49; it most recently closed at $57.83 on October 5, 2026. The highest price in this record is $86.94, reached on June 15, 2026; the latest close is 33.5% below that peak. Over roughly 3 years the share price changed +83.6%, a 20.4% compound annual price return (excluding dividends).
In the last 12 months alone, PHIN has gained 9.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $86.94
- Date of high
- Jun 15, 2026
- Low since 2023
- $23.46
- Date of low
- Nov 13, 2023
- 52-week high
- $86.94
- 52-week low
- $50.80
- IPO year
- 2023
- Last close
- $57.83
PHIN returns
1 week
-3.26%
1 month
-13.29%
3 months
-25.99%
6 months
-20.80%
Year to date
-7.75%
1 year
+9.90%
3 years
+111.83%
PHIN price return, excluding dividends.
PHIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 57.83 | -10.55% |
| 2025 | 64.65 | +33.71% |
| 2024 | 48.35 | +59.62% |
| 2023* | 30.29 | -3.81% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
PHIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 58.64 | 59.16 | 57.50 | 57.83 | -1.08% | |
| 57.62 | 58.81 | 57.76 | 58.46 | -0.02% | |
| 59.57 | 59.93 | 57.72 | 58.47 | -3.77% | |
| 60.81 | 60.90 | 60.30 | 60.76 | +0.96% | |
| 59.61 | 60.61 | 59.02 | 60.18 | +0.67% | |
| 61.05 | 61.27 | 59.46 | 59.78 | -0.42% | |
| 59.53 | 60.04 | 58.07 | 60.03 | +1.01% | |
| 60.97 | 60.97 | 59.27 | 59.43 | -1.64% | |
| 60.89 | 61.16 | 60.20 | 60.42 | -0.53% | |
| 61.86 | 62.19 | 60.35 | 60.74 | -2.10% | |
| 59.94 | 62.08 | 59.77 | 62.04 | +3.50% | |
| 60.53 | 60.56 | 59.00 | 59.94 | -0.75% | |
| 59.98 | 60.85 | 58.79 | 60.39 | -0.25% | |
| 61.45 | 61.98 | 60.44 | 60.54 | +0.33% | |
| 62.29 | 62.30 | 60.24 | 60.34 | -1.76% | |
| 61.67 | 61.68 | 60.21 | 61.42 | -0.94% | |
| 62.24 | 62.69 | 61.19 | 62.00 | +1.39% | |
| 61.50 | 62.43 | 60.22 | 61.15 | -0.57% | |
| 63.19 | 63.65 | 60.83 | 61.50 | -2.09% | |
| 65.44 | 65.65 | 62.66 | 62.81 | -5.18% | |
| 67.00 | 67.21 | 65.90 | 66.24 | +0.35% | |
| 66.21 | 67.00 | 65.47 | 66.01 | -1.02% | |
| 67.60 | 68.05 | 66.40 | 66.69 | -1.81% | |
| 68.14 | 68.43 | 66.91 | 67.92 | -1.62% | |
| 68.06 | 69.25 | 67.04 | 69.04 | +0.91% | |
| 68.75 | 68.75 | 67.02 | 68.42 | +0.88% | |
| 66.97 | 68.68 | 66.88 | 67.82 | +1.50% | |
| 67.80 | 68.62 | 66.48 | 66.82 | -2.37% | |
| 69.07 | 69.35 | 67.98 | 68.44 | -0.31% | |
| 68.86 | 69.48 | 67.57 | 68.65 | +0.85% | |
| 69.83 | 69.83 | 67.58 | 68.07 | -2.81% | |
| 71.17 | 71.90 | 69.23 | 70.04 | -1.24% | |
| 71.76 | 71.78 | 70.60 | 70.92 | -0.44% | |
| 72.75 | 72.75 | 71.12 | 71.23 | -2.09% | |
| 72.31 | 73.16 | 71.82 | 72.75 | +1.56% | |
| 72.44 | 72.44 | 71.19 | 71.63 | -2.29% | |
| 74.22 | 74.35 | 73.01 | 73.31 | -0.53% | |
| 74.35 | 74.68 | 73.23 | 73.70 | -1.21% | |
| 74.18 | 74.99 | 73.84 | 74.60 | +0.15% | |
| 74.01 | 75.43 | 73.50 | 74.49 | +1.04% | |
| 74.55 | 74.56 | 73.18 | 73.72 | -0.41% | |
| 75.48 | 75.48 | 73.94 | 74.02 | -1.20% | |
| 74.19 | 75.88 | 74.19 | 74.92 | +1.50% | |
| 74.70 | 75.02 | 73.48 | 73.81 | -1.47% | |
| 74.84 | 76.33 | 74.70 | 74.91 | +0.03% | |
| 76.54 | 77.30 | 74.89 | 74.89 | -2.12% | |
| 79.74 | 80.91 | 76.39 | 76.51 | -4.27% | |
| 78.16 | 80.22 | 77.79 | 79.92 | +2.40% | |
| 73.60 | 78.64 | 73.60 | 78.05 | +6.06% | |
| 72.06 | 75.46 | 71.11 | 73.59 | +0.73% | |
| 77.90 | 77.90 | 68.00 | 73.06 | -11.04% | |
| 80.88 | 82.62 | 79.99 | 82.13 | +2.02% | |
| 79.13 | 80.92 | 78.25 | 80.50 | +2.53% | |
| 78.67 | 79.09 | 76.50 | 78.51 | +0.15% | |
| 79.36 | 79.92 | 77.89 | 78.39 | +0.01% | |
| 77.96 | 79.10 | 77.17 | 78.38 | -1.71% | |
| 78.80 | 80.93 | 78.66 | 79.74 | +0.75% | |
| 77.99 | 80.63 | 77.63 | 79.15 | +2.54% | |
| 79.97 | 79.97 | 76.83 | 77.19 | -3.68% | |
| 79.27 | 81.21 | 76.52 | 80.14 | -1.10% | |
| 79.49 | 81.61 | 79.41 | 81.03 | +1.89% | |
| 78.30 | 80.02 | 78.11 | 79.53 | +1.64% | |
| 78.33 | 78.45 | 77.00 | 78.25 | +1.39% | |
| 77.34 | 78.32 | 76.98 | 77.18 | -1.23% | |
| 78.15 | 79.35 | 78.11 | 78.14 | -0.70% | |
| 77.90 | 79.29 | 76.64 | 78.69 | +2.30% | |
| 77.49 | 78.15 | 75.48 | 76.92 | -1.74% | |
| 78.87 | 79.76 | 78.26 | 78.28 | -1.76% | |
| 75.92 | 79.81 | 75.92 | 79.68 | +5.24% | |
| 78.79 | 79.09 | 73.73 | 75.71 | -3.11% | |
| 82.45 | 82.45 | 77.98 | 78.14 | -5.14% | |
| 81.90 | 82.92 | 81.88 | 82.37 | +1.28% | |
| 83.70 | 83.74 | 81.03 | 81.33 | -4.11% | |
| 84.77 | 85.23 | 82.48 | 84.82 | -0.22% | |
| 84.08 | 85.52 | 83.31 | 85.01 | +1.82% | |
| 80.50 | 83.50 | 79.83 | 83.49 | +3.69% | |
| 79.82 | 81.26 | 79.40 | 80.52 | -1.00% | |
| 81.51 | 82.25 | 80.68 | 81.33 | +0.68% | |
| 78.86 | 81.09 | 78.44 | 80.78 | +3.10% | |
| 81.08 | 82.67 | 78.25 | 78.35 | -4.08% | |
| 84.10 | 84.57 | 81.52 | 81.68 | -2.36% | |
| 86.11 | 86.94 | 83.54 | 83.65 | -1.77% | |
| 83.80 | 86.65 | 83.80 | 85.16 | +4.09% | |
| 81.24 | 81.95 | 79.58 | 81.81 | +1.61% | |
| 81.45 | 82.71 | 80.25 | 80.51 | -1.23% | |
| 81.10 | 82.03 | 79.34 | 81.51 | +1.28% | |
| 79.79 | 81.95 | 79.64 | 80.48 | +1.26% | |
| 81.30 | 81.42 | 78.74 | 79.48 | -3.37% | |
| 80.00 | 83.35 | 79.94 | 82.25 | +2.77% | |
| 77.97 | 80.70 | 77.89 | 80.03 | +1.95% | |
| 76.29 | 80.15 | 76.29 | 78.50 | +2.96% | |
| 76.25 | 76.43 | 75.09 | 76.24 | -1.32% | |
| 76.70 | 77.93 | 76.26 | 77.26 | -0.21% | |
| 77.21 | 77.76 | 75.77 | 77.42 | -0.62% | |
| 77.21 | 78.42 | 77.08 | 77.90 | +1.33% | |
| 75.98 | 76.94 | 75.93 | 76.88 | +2.78% | |
| 74.32 | 74.85 | 73.80 | 74.80 | +1.33% | |
| 73.87 | 74.42 | 72.79 | 73.82 | -0.95% | |
| 72.19 | 74.62 | 71.77 | 74.53 | +4.31% | |
| 74.00 | 74.18 | 71.21 | 71.45 | -4.78% | |
| 76.89 | 77.45 | 75.01 | 75.04 | -1.33% | |
| 78.74 | 78.97 | 75.99 | 76.05 | -4.40% | |
| 79.78 | 80.47 | 78.67 | 79.55 | +0.61% | |
| 78.82 | 80.03 | 78.27 | 79.07 | +0.88% | |
| 80.41 | 80.41 | 78.31 | 78.38 | -2.34% | |
| 80.05 | 80.58 | 78.80 | 80.26 | +0.49% | |
| 78.87 | 80.12 | 78.30 | 79.87 | +1.81% | |
| 78.85 | 79.23 | 77.84 | 78.45 | +0.11% | |
| 78.60 | 80.93 | 78.13 | 78.36 | +3.04% | |
| 74.67 | 76.96 | 74.67 | 76.05 | +2.45% | |
| 73.39 | 75.71 | 72.57 | 74.23 | +0.28% | |
| 73.02 | 77.45 | 72.17 | 74.02 | +2.59% | |
| 70.90 | 74.99 | 69.86 | 72.15 | +0.06% | |
| 72.40 | 73.08 | 71.15 | 72.11 | -0.57% | |
| 72.25 | 72.70 | 70.72 | 72.52 | +0.53% | |
| 73.77 | 74.46 | 72.02 | 72.14 | -2.10% | |
| 72.85 | 73.92 | 72.34 | 73.69 | +1.13% | |
| 72.70 | 73.36 | 71.44 | 72.87 | +0.72% | |
| 73.17 | 73.51 | 72.17 | 72.35 | -0.29% | |
| 74.00 | 74.69 | 72.51 | 72.56 | -1.64% | |
| 73.16 | 73.99 | 72.76 | 73.77 | +0.83% | |
| 71.21 | 73.82 | 71.10 | 73.16 | +4.78% | |
| 69.09 | 70.79 | 68.49 | 69.82 | +1.32% | |
| 69.55 | 70.42 | 67.02 | 68.91 | -1.71% | |
| 73.19 | 73.31 | 69.89 | 70.11 | -4.04% | |
| 72.16 | 73.13 | 71.21 | 73.06 | +0.05% | |
| 74.11 | 74.14 | 72.37 | 73.02 | -1.36% | |
| 72.39 | 74.67 | 72.39 | 74.03 | +1.75% | |
| 71.28 | 72.92 | 71.04 | 72.76 | +6.41% | |
| 68.16 | 68.56 | 67.41 | 68.38 | -0.03% | |
| 68.47 | 68.62 | 67.63 | 68.40 | -0.32% | |
| 68.55 | 68.98 | 67.40 | 68.62 | -1.44% | |
| 68.76 | 70.03 | 68.65 | 69.62 | +1.72% | |
| 67.08 | 68.96 | 66.94 | 68.44 | +3.82% | |
| 67.50 | 67.50 | 65.87 | 65.92 | -1.77% | |
| 67.92 | 68.35 | 67.05 | 67.11 | -2.16% | |
| 67.79 | 69.10 | 67.79 | 68.59 | -0.44% | |
| 68.55 | 69.06 | 67.94 | 68.89 | +2.30% | |
| 65.11 | 67.84 | 65.11 | 67.34 | +2.37% | |
| 65.02 | 66.52 | 65.02 | 65.78 | +4.86% | |
| 63.37 | 63.68 | 62.27 | 62.73 | -1.20% | |
| 62.50 | 63.93 | 62.33 | 63.49 | +0.22% | |
| 63.76 | 64.36 | 63.02 | 63.35 | -1.11% | |
| 64.79 | 65.25 | 63.59 | 64.06 | +0.08% | |
| 63.82 | 64.55 | 63.47 | 64.01 | +1.55% | |
| 64.57 | 64.76 | 62.91 | 63.03 | -1.68% | |
| 63.30 | 64.25 | 63.21 | 64.11 | -1.17% | |
| 66.16 | 66.73 | 64.81 | 64.87 | -2.23% | |
| 67.12 | 68.31 | 66.34 | 66.35 | -1.06% | |
| 65.46 | 67.25 | 64.21 | 67.06 | -0.24% | |
| 68.19 | 68.19 | 66.75 | 67.22 | -3.34% | |
| 71.24 | 71.68 | 68.33 | 69.54 | -3.74% | |
| 72.08 | 73.77 | 71.41 | 72.24 | +0.63% | |
| 70.26 | 71.85 | 69.00 | 71.79 | -1.17% | |
| 71.62 | 73.03 | 70.26 | 72.64 | +0.01% | |
| 73.50 | 74.26 | 72.31 | 72.63 | -2.02% | |
| 77.79 | 78.09 | 74.05 | 74.13 | -5.00% | |
| 79.64 | 79.64 | 77.17 | 78.03 | -1.38% | |
| 77.00 | 81.11 | 77.00 | 79.12 | +2.87% | |
| 75.61 | 76.96 | 73.92 | 76.91 | +1.21% | |
| 75.00 | 77.06 | 74.43 | 75.99 | +0.92% | |
| 75.36 | 75.71 | 73.86 | 75.30 | -0.93% | |
| 75.44 | 76.94 | 74.90 | 76.01 | +0.66% | |
| 74.50 | 76.55 | 74.50 | 75.51 | -0.30% | |
| 75.47 | 76.77 | 74.56 | 75.74 | +1.62% | |
| 77.75 | 78.90 | 71.40 | 74.53 | -4.15% | |
| 75.52 | 78.14 | 75.16 | 77.76 | +4.08% | |
| 74.00 | 75.19 | 73.87 | 74.71 | +0.67% | |
| 73.31 | 74.36 | 72.64 | 74.21 | +0.71% | |
| 71.29 | 73.87 | 71.29 | 73.69 | +3.67% | |
| 70.93 | 72.27 | 70.76 | 71.08 | -0.49% | |
| 71.33 | 73.20 | 71.07 | 71.43 | +0.22% | |
| 70.28 | 71.66 | 70.00 | 71.27 | +2.11% | |
| 71.39 | 71.95 | 69.60 | 69.80 | -1.92% | |
| 72.04 | 72.04 | 70.40 | 71.17 | +1.04% | |
| 70.17 | 70.54 | 69.00 | 70.44 | +2.03% | |
| 69.18 | 70.20 | 68.23 | 69.04 | -0.06% | |
| 68.60 | 69.58 | 68.21 | 69.08 | +0.49% | |
| 68.83 | 69.62 | 68.13 | 68.74 | -0.15% | |
| 69.13 | 69.62 | 68.29 | 68.84 | -0.74% | |
| 70.46 | 70.69 | 68.95 | 69.35 | -1.41% | |
| 68.48 | 70.59 | 68.12 | 70.34 | +4.01% | |
| 69.25 | 69.25 | 67.16 | 67.63 | -2.48% | |
| 70.50 | 70.74 | 69.06 | 69.35 | -1.10% | |
| 70.22 | 70.98 | 69.39 | 70.12 | +0.44% | |
| 69.69 | 69.93 | 68.43 | 69.81 | +0.55% | |
| 69.16 | 69.96 | 68.69 | 69.43 | +0.90% | |
| 68.91 | 70.03 | 68.34 | 68.81 | -0.59% | |
| 68.57 | 69.32 | 67.54 | 69.22 | +1.84% | |
| 65.64 | 68.14 | 65.64 | 67.97 | +2.52% | |
| 67.16 | 67.52 | 65.38 | 66.30 | -1.46% | |
| 65.45 | 67.42 | 64.74 | 67.28 | +2.03% | |
| 65.05 | 66.33 | 64.95 | 65.94 | +2.00% | |
| 62.82 | 64.65 | 62.43 | 64.65 | +3.13% | |
| 63.38 | 63.84 | 62.31 | 62.69 | -1.01% | |
| 61.69 | 63.68 | 61.53 | 63.33 | +2.73% | |
| 61.48 | 61.71 | 60.93 | 61.65 | +0.41% | |
| 61.32 | 61.77 | 61.04 | 61.40 | +0.13% | |
| 61.08 | 61.49 | 60.84 | 61.32 | +0.34% | |
| 61.00 | 61.86 | 61.00 | 61.11 | +0.11% | |
| 60.79 | 61.75 | 59.20 | 61.04 | +0.84% | |
| 59.76 | 61.25 | 59.54 | 60.53 | +1.31% | |
| 59.51 | 60.44 | 59.20 | 59.75 | +0.72% | |
| 58.25 | 59.33 | 58.09 | 59.32 | +1.56% | |
| 57.97 | 58.66 | 57.88 | 58.41 | +1.09% | |
| 57.53 | 57.92 | 56.43 | 57.78 | -0.22% | |
| 58.47 | 58.47 | 57.58 | 57.91 | -0.31% | |
| 57.77 | 58.82 | 57.71 | 58.09 | +0.64% | |
| 55.62 | 57.90 | 55.47 | 57.72 | +3.87% | |
| 54.29 | 57.01 | 54.29 | 55.57 | +2.68% | |
| 54.50 | 54.93 | 53.77 | 54.12 | -0.53% | |
| 54.26 | 54.97 | 54.08 | 54.41 | +0.24% | |
| 54.78 | 54.96 | 53.80 | 54.28 | -0.44% | |
| 54.42 | 55.16 | 54.07 | 54.52 | +0.35% | |
| 54.76 | 54.76 | 53.71 | 54.33 | -0.24% | |
| 52.81 | 54.71 | 52.81 | 54.46 | +0.68% | |
| 54.88 | 54.88 | 53.92 | 54.09 | -0.24% | |
| 54.42 | 55.34 | 54.21 | 54.22 | -1.26% | |
| 53.81 | 55.13 | 53.81 | 54.91 | +2.22% | |
| 52.97 | 53.94 | 52.63 | 53.72 | +0.52% | |
| 52.05 | 53.61 | 52.00 | 53.44 | +3.69% | |
| 53.28 | 53.98 | 51.38 | 51.54 | -2.86% | |
| 52.73 | 53.09 | 52.08 | 53.06 | +1.01% | |
| 51.97 | 52.85 | 51.41 | 52.53 | +0.10% | |
| 53.92 | 54.50 | 52.23 | 52.48 | -3.26% | |
| 54.57 | 54.60 | 53.45 | 54.25 | -0.77% | |
| 54.94 | 55.37 | 54.40 | 54.67 | -0.51% | |
| 54.09 | 55.40 | 53.98 | 54.95 | +1.68% | |
| 54.00 | 54.64 | 53.76 | 54.04 | +0.22% | |
| 53.64 | 54.40 | 53.32 | 53.92 | +1.01% | |
| 53.05 | 53.98 | 52.86 | 53.38 | +1.21% | |
| 53.31 | 53.52 | 52.61 | 52.74 | -1.38% | |
| 52.17 | 53.48 | 52.17 | 53.48 | +2.33% | |
| 52.31 | 52.50 | 51.78 | 52.26 | -0.82% | |
| 53.11 | 53.85 | 52.23 | 52.69 | +1.50% | |
| 51.89 | 52.17 | 51.28 | 51.91 | +0.02% | |
| 51.83 | 52.78 | 51.54 | 51.90 | -0.23% | |
| 53.10 | 53.54 | 51.93 | 52.02 | -3.49% | |
| 54.35 | 55.52 | 52.65 | 53.90 | -1.91% | |
| 53.75 | 55.82 | 53.75 | 54.95 | +0.46% | |
| 54.83 | 55.30 | 54.50 | 54.70 | +0.66% | |
| 54.96 | 55.25 | 54.29 | 54.34 | -0.29% | |
| 54.23 | 55.18 | 53.80 | 54.50 | +0.52% | |
| 53.04 | 54.64 | 52.68 | 54.22 | +2.11% | |
| 53.27 | 53.62 | 52.90 | 53.10 | +0.09% | |
| 53.07 | 53.69 | 52.73 | 53.05 | -0.62% | |
| 52.87 | 53.45 | 52.54 | 53.38 | +0.62% | |
| 53.29 | 53.71 | 52.89 | 53.05 | +0.40% | |
| 51.05 | 52.85 | 50.80 | 52.84 | +2.70% | |
| 52.11 | 52.50 | 51.14 | 51.45 | -0.64% | |
| 52.79 | 53.16 | 51.49 | 51.78 | -1.60% | |
| 53.67 | 53.72 | 52.46 | 52.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PHIN chart for longer ranges.