PHIN WI - PHINIA INC.
73.77
0.610 0.827%
Share volume: 299,622
Last Updated: 04-20-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$73.16
0.61
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $73.16 | $73.16 | $73.99 | $73.99 | $72.76 | $72.76 | $73.77 | $73.77 | 299,622 | $299,622.00 |
| 04-17-2026 | $71.21 | $71.21 | $73.82 | $73.82 | $71.10 | $71.10 | $73.16 | $73.16 | 288,753 | $288,753.00 |
| 04-16-2026 | $69.09 | $69.09 | $70.79 | $70.79 | $68.49 | $68.49 | $69.82 | $69.82 | 294,225 | $294,225.00 |
| 04-15-2026 | $69.55 | $69.55 | $70.42 | $70.42 | $67.02 | $67.02 | $68.91 | $68.91 | 465,381 | $465,381.00 |
| 04-14-2026 | $73.19 | $73.19 | $73.31 | $73.31 | $69.89 | $69.89 | $70.11 | $70.11 | 470,859 | $470,859.00 |
| 04-13-2026 | $72.16 | $72.16 | $73.13 | $73.13 | $71.21 | $71.21 | $73.06 | $73.06 | 312,819 | $312,819.00 |
| 04-10-2026 | $74.11 | $74.11 | $74.14 | $74.14 | $72.37 | $72.37 | $73.02 | $73.02 | 335,932 | $335,932.00 |
| 04-09-2026 | $72.39 | $72.39 | $74.67 | $74.67 | $72.39 | $72.39 | $74.03 | $74.03 | 330,035 | $330,035.00 |
| 04-08-2026 | $71.28 | $71.28 | $72.92 | $72.92 | $71.04 | $71.04 | $72.76 | $72.76 | 374,899 | $374,899.00 |
| 04-07-2026 | $68.16 | $68.16 | $68.56 | $68.56 | $67.41 | $67.41 | $68.38 | $68.38 | 263,696 | $263,696.00 |