stockNYSE: PHIN • 28 Days Updates
PHINIA Inc. (PHIN)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
PHINIA Inc. (PHIN) is a publicly traded company operating within the Consumer Discretionary sector.
Investor Relations:investors.phinia.com
Price & Performance Trajectory
PHINIA Inc.NYSE: PHIN
Latest Close
$58.46
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesPHIN session performance
✓ Latest Close USD
$58.46
Latest session close
$-7.55vs period start
Period Return % % GAIN
-11.44%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$67.21 / $57.62
Period range envelope
$9.59channel spread
Total Volume SHARES
8.03M
Period turnover
Avg: 422.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $58.46 | -0.02% | $58.81 | $57.62 | 451.5K |
| Oct 07, 2026 | $58.47 | -3.77% | $59.93 | $57.72 | 504.1K |
| Oct 06, 2026 | $60.76 | +0.96% | $60.90 | $60.30 | 323.2K |
| Oct 05, 2026 | $60.18 | +0.67% | $60.61 | $59.02 | 455.5K |
| Oct 02, 2026 | $59.78 | -0.42% | $61.27 | $59.47 | 405.4K |
| Sep 29, 2026 | $60.31 | -0.71% | $60.89 | $60.20 | 12.9K |
| Sep 28, 2026 | $60.74 | -2.10% | $62.19 | $60.35 | 334.6K |
| Sep 25, 2026 | $62.04 | +3.50% | $62.08 | $59.77 | 343.5K |
| Sep 24, 2026 | $59.94 | -0.75% | $60.56 | $59.00 | 422.3K |
| Sep 23, 2026 | $60.39 | -0.25% | $60.85 | $58.79 | 299.6K |
| Sep 22, 2026 | $60.54 | +0.33% | $61.98 | $60.44 | 319.3K |
| Sep 21, 2026 | $60.34 | -1.76% | $62.30 | $60.24 | 301.2K |
| Sep 18, 2026 | $61.42 | -0.94% | $61.68 | $60.21 | 1.46M |
| Sep 17, 2026 | $62.00 | +1.39% | $62.69 | $61.19 | 451.7K |
| Sep 16, 2026 | $61.15 | -0.57% | $62.43 | $60.22 | 461.1K |
Page 1 of 2