PHINIA Inc Historical Data - PHIN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Home
Investing
Stocks
USA
NYSE
PHINIA Inc (PHIN)
PHINIA Inc (PHIN) Historical

PHINIA Inc (PHIN)

42.07

-1.72

(-3.93%)

Closed June 14 4:00PM

15 min delayed - Upgrade to Realtime

42.07

0.00

(0.00%)

After Hours: 5:30PM

15 min delayed - Upgrade to Realtime

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.12	-2.59319286872	43.19	44.8002	42.07	366774	43.62303285	CS
4	-2.46	-5.52436559623	44.53	44.8002	41.28	428378	43.28942538	CS
12	-1.46	-3.35400872961	43.53	46.35	36.2526	521228	42.24159525	CS
26	-11.58	-21.5843429637	53.65	54.51	36.2526	556560	45.21178622	CS
52	0.48	1.1541235874	41.59	57.23	36.2526	581143	45.33886208	CS
156	12.18	40.7494145199	29.89	57.23	23.46	670604	37.92083028	CS
260	12.18	40.7494145199	29.89	57.23	23.46	670604	37.92083028	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1749854400	42.07	-1.72	-3.93	42.82	42.97	41.98	462063
1749768000	43.79	-0.29	-0.66	43.54	44.0574	43.15	263386
1749681600	44.08	0.03	0.07	44.09	44.8002	43.47	462363
1749595200	44.05	0.67	1.54	43.89	44.66	43.6	361307
1749508800	43.38	0.65	1.52	42.88	43.93	42.83	396004
1749249600	42.73	0.25	0.59	43.19	43.4	42.61	350811
1749163200	42.48	0.93	2.24	41.56	42.49	41.28	635539
1749076800	41.55	-1.43	-3.33	42.94	43.05	41.49	577903
1748990400	42.98	0.38	0.89	42.44	43.215	42.32	350558
1748904000	42.6	-0.8	-1.84	43.1	43.28	42.475	379611
1748644800	43.4	-0.36	-0.82	43.24	44	43.18	631794
1748558400	43.76	-0.13	-0.30	44.25	44.25	43.3033	435562
1748472000	43.89	-0.29	-0.66	44.26	44.4099	43.73	352050
1748385600	44.18	1.35	3.15	43.63	44.8	42.995	680519
1748040000	42.83	-0.02	-0.05	41.83	42.97	41.83	373048
1747953600	42.85	0.41	0.97	42.26	43.14	42.2	390055
1747867200	42.44	-1.56	-3.55	43.14	43.722	42.4	411378
1747780800	44	-0.12	-0.27	43.74	44.46	43.71	415449
1747694400	44.12	-0.08	-0.18	43.5	44.24	43.2526	362808
1747435200	44.2	-0.22	-0.50	44.53	44.66	43.85	309034
1747348800	44.42	0.1	0.23	45.14	45.14	43.9739	274194
1747262400	44.32	-0.48	-1.07	44.56	44.99	43.83	449101
1747176000	44.8	1.38	3.18	43.78	45.04	43.61	365880
1747089600	43.42	1.7	4.07	44.2	44.66	43.26	529359
1746830400	41.72	-0.23	-0.55	41.78	42.915	41.41	413573
1746744000	41.95	1.04	2.54	41.48	42.565	40.88	364543
1746657600	40.91	-0.47	-1.14	41.77	41.82	40.36	468872
1746571200	41.38	-0.56	-1.34	41.43	42.67	41.08	380464
1746484800	41.94	0.04	0.10	40.93	42.43	40.93	321673
1746225600	41.9	1.47	3.64	42.62	42.97	41.63	721466
1746139200	40.43	0.28	0.70	40.09	41.14	39.29	339824
1746052800	40.15	-0.82	-2.00	39.86	40.252	38.78	517434
1745966400	40.97	0.16	0.39	40.41	41.41	40.11	372930
1745880000	40.81	0	0.00	40.98	41.94	40.355	406386
1745620800	40.81	-3.2	-7.27	40.6	42.3099	38.44	873169
1745534400	44.01	1.33	3.12	43.09	44.16	42.805	410139
1745448000	42.68	0.75	1.79	43.29	44.03	42.33	583365
1745361600	41.93	1.26	3.10	41.49	42.06	40.71	348907
1745275200	40.67	-0.53	-1.29	40.74	40.97	40.01	325066
1744929600	41.2	0.33	0.81	40.84	41.9	40.575	497943
1744843200	40.87	1.41	3.57	38.99	41.17	38.99	847394
1744756800	39.46	0.8	2.07	38.7	39.72	38.355	520496
1744670400	38.66	0.19	0.49	39.25	39.25	37.38	422264
1744411200	38.47	0.47	1.24	37.8	38.8	37.03	576653
1744324800	38	-2.88	-7.05	39.9	39.9	37.2	499155
1744238400	40.88	3.24	8.61	37.47	42.665	37.325	932712
1744152000	37.64	-0.84	-2.18	39.64	40.26	36.95	634370
1744065600	38.48	0.46	1.21	36.92	40.36	36.59	791802
1743806400	38.02	-1.67	-4.21	38.67	38.67	36.2526	592472
1743720000	39.69	-4.25	-9.67	40.88	42.51	39.69	657433
1743633600	43.94	1.02	2.38	42.27	44.02	42.27	365763
1743547200	42.92	0.49	1.15	42.29	43.355	42.175	365979
1743460800	42.43	-0.67	-1.55	42.32	42.93	41.56	493035
1743201600	43.1	-1.16	-2.62	44.5	44.94	42.97	331028
1743115200	44.26	-1.51	-3.30	45.43	45.44	43.945	540661
1743028800	45.77	0.35	0.77	45.5	46.35	45.5	433987
1742942400	45.42	0.23	0.51	44.78	45.89	44.78	436035
1742856000	45.19	0.68	1.53	45.41	46.21	44.915	443216
1742596800	44.51	0.34	0.77	43.53	44.88	43.26	899857
1742510400	44.17	0.07	0.16	43.39	44.71	43.39	556878
1742424000	44.1	0.97	2.25	43.06	44.29	42.96	541944
1742337600	43.13	0.55	1.29	43.36	43.82	42.4243	532160
1742251200	42.58	-0.3	-0.70	42.09	42.68	41.45	906210
1741992000	42.88	2.18	5.36	41.33	43.01	41	671434

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions