PHIN WI - PHINIA INC.
69.54
-2.700 -3.883%
Share volume: 537,438
Last Updated: 03-05-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
10.95%
PREVIOUS CLOSE
CHG
CHG%
$72.24
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $71.24 | $71.24 | $71.68 | $71.68 | $68.33 | $68.33 | $69.54 | $69.54 | 537,438 | $537,438.00 |
| 03-04-2026 | $72.08 | $72.08 | $73.77 | $73.77 | $71.41 | $71.41 | $72.24 | $72.24 | 452,414 | $444,081.00 |
| 03-03-2026 | $70.26 | $70.26 | $71.85 | $71.85 | $69.00 | $69.00 | $71.79 | $71.79 | 545,852 | $545,852.00 |
| 03-02-2026 | $71.62 | $71.62 | $73.03 | $73.03 | $70.26 | $70.26 | $72.64 | $72.64 | 560,299 | $560,299.00 |
| 02-27-2026 | $73.50 | $73.50 | $74.26 | $74.26 | $72.31 | $72.31 | $72.63 | $72.63 | 543,288 | $543,288.00 |
| 02-26-2026 | $77.79 | $77.79 | $78.09 | $78.09 | $74.05 | $74.05 | $74.13 | $74.13 | 570,294 | $570,294.00 |
| 02-25-2026 | $79.64 | $79.64 | $79.64 | $79.64 | $77.17 | $77.17 | $78.03 | $78.03 | 576,572 | $576,572.00 |
| 02-24-2026 | $77.00 | $77.00 | $81.11 | $81.11 | $77.00 | $77.00 | $79.12 | $79.12 | 675,305 | $675,305.00 |
| 02-23-2026 | $75.61 | $75.61 | $76.96 | $76.96 | $73.92 | $73.92 | $76.91 | $76.91 | 407,023 | $407,023.00 |
| 02-20-2026 | $75.00 | $75.00 | $77.06 | $77.06 | $74.43 | $74.43 | $75.99 | $75.99 | 329,419 | $329,419.00 |