PHINIA Inc. (PHIN) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -11.9%
- 3M
- -21.0%
- YTD
- -7.5%
- 1Y
- +5.9%
- 3Y
- +31.8%
- 5Y
- +10.1%
Loading 10-year price history...
PHIN Historical Performance
PHIN Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -18.1%
- 2024 annual price return
- +57.8%
- 2025 annual price return
- +29.8%
- 2026 annual price return
- +13.8%
PHIN Stock Price Trajectory (2023–2026)
As of October 3, 2026, PHINIA Inc. (PHIN) trades at $59.78, representing a +5.9% return over the past year. The stock has delivered a +71.0% total return over five years (+10.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $86.94 on June 15, 2026. From this peak, PHIN has corrected -31.2%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DAN (+39.3% 1Y), THRM (-11.3% 1Y), and STRT (-3.6% 1Y), PHIN has underperformed the peer group average. Compare PHIN vs DAN →
PHIN Historical Price Data · from 2023
Rows 1–50 of 820| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 61.05 | 61.27 | 59.49 | 59.78 | 405K | -0.42% |
| 2026-10-01 | 59.53 | 60.04 | 58.07 | 60.03 | 528K | +1.01% |
| 2026-09-30 | 60.97 | 60.97 | 59.27 | 59.43 | 632K | -1.64% |
| 2026-09-29 | 60.89 | 61.16 | 60.20 | 60.42 | 501K | -0.53% |
| 2026-09-28 | 61.86 | 62.19 | 60.35 | 60.74 | 335K | -2.10% |
| 2026-09-25 | 59.94 | 62.08 | 59.77 | 62.04 | 344K | +3.50% |
| 2026-09-24 | 60.53 | 60.56 | 59.02 | 59.94 | 419K | -0.75% |
| 2026-09-23 | 59.98 | 60.85 | 59.00 | 60.39 | 296K | -0.25% |
| 2026-09-22 | 61.09 | 61.96 | 60.44 | 60.54 | 319K | +0.33% |
| 2026-09-21 | 61.07 | 61.53 | 60.23 | 60.34 | 296K | -1.76% |
| 2026-09-18 | 61.08 | 61.68 | 60.20 | 61.42 | 1.43M | -0.94% |
| 2026-09-17 | 62.34 | 62.66 | 61.38 | 62.00 | 424K | +1.39% |
| 2026-09-16 | 61.60 | 62.55 | 60.22 | 61.15 | 440K | -0.57% |
| 2026-09-15 | 63.19 | 63.65 | 60.83 | 61.50 | 528K | -2.09% |
| 2026-09-14 | 65.44 | 65.64 | 62.65 | 62.81 | 396K | -5.18% |
| 2026-09-11 | 67.33 | 67.33 | 65.89 | 66.24 | 216K | +0.35% |
| 2026-09-10 | 66.37 | 67.00 | 65.47 | 66.01 | 318K | -1.02% |
| 2026-09-09 | 67.99 | 68.05 | 66.40 | 66.69 | 254K | -1.81% |
| 2026-09-08 | 68.66 | 68.67 | 67.02 | 67.92 | 239K | -1.62% |
| 2026-09-04 | 68.06 | 69.25 | 67.03 | 69.04 | 219K | +0.91% |
| 2026-09-03 | 68.14 | 68.75 | 67.02 | 68.42 | 259K | +0.88% |
| 2026-09-02 | 67.09 | 68.68 | 66.88 | 67.82 | 245K | +1.50% |
| 2026-09-01 | 68.59 | 68.64 | 66.48 | 66.82 | 331K | -2.37% |
| 2026-08-31 | 69.34 | 69.34 | 67.98 | 68.44 | 278K | -0.31% |
| 2026-08-28 | 68.86 | 69.47 | 67.94 | 68.65 | 348K | +0.85% |
| 2026-08-27 | 69.83 | 69.83 | 67.64 | 68.07 | 347K | -2.81% |
| 2026-08-26 | 71.17 | 71.90 | 69.23 | 70.04 | 268K | -1.24% |
| 2026-08-25 | 71.76 | 71.78 | 70.66 | 70.92 | 221K | -0.44% |
| 2026-08-24 | 72.75 | 72.75 | 71.12 | 71.23 | 269K | -2.09% |
| 2026-08-21 | 72.31 | 73.16 | 71.82 | 72.75 | 281K | +1.56% |
| 2026-08-20 | 72.44 | 72.44 | 71.19 | 71.63 | 299K | -2.29% |
| 2026-08-19 | 74.22 | 74.35 | 73.01 | 73.31 | 313K | -0.53% |
| 2026-08-18 | 74.35 | 74.68 | 73.23 | 73.70 | 256K | -1.21% |
| 2026-08-17 | 74.18 | 74.99 | 73.84 | 74.60 | 283K | +0.15% |
| 2026-08-14 | 74.01 | 75.43 | 73.50 | 74.49 | 465K | +1.04% |
| 2026-08-13 | 74.55 | 74.56 | 73.18 | 73.72 | 431K | -0.41% |
| 2026-08-12 | 75.48 | 75.48 | 73.94 | 74.02 | 381K | -1.20% |
| 2026-08-11 | 74.19 | 75.88 | 74.19 | 74.92 | 362K | +1.50% |
| 2026-08-10 | 74.70 | 75.02 | 73.48 | 73.81 | 277K | -1.47% |
| 2026-08-07 | 74.84 | 76.33 | 74.70 | 74.91 | 294K | +0.03% |
| 2026-08-06 | 76.54 | 77.30 | 74.89 | 74.89 | 284K | -2.12% |
| 2026-08-05 | 79.74 | 80.91 | 76.39 | 76.51 | 356K | -4.27% |
| 2026-08-04 | 78.16 | 80.22 | 77.79 | 79.92 | 466K | +2.40% |
| 2026-08-03 | 73.60 | 78.64 | 73.60 | 78.05 | 596K | +6.06% |
| 2026-07-31 | 72.06 | 75.46 | 71.11 | 73.59 | 587K | +0.73% |
| 2026-07-30 | 77.90 | 77.90 | 68.00 | 73.06 | 1.00M | -11.04% |
| 2026-07-29 | 80.88 | 82.62 | 79.99 | 82.13 | 524K | +2.02% |
| 2026-07-28 | 79.13 | 80.92 | 78.25 | 80.50 | 382K | +2.53% |
| 2026-07-27 | 78.67 | 79.08 | 76.50 | 78.51 | 240K | +0.15% |
| 2026-07-24 | 79.36 | 79.92 | 77.89 | 78.39 | 153K | +0.01% |
PHIN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PHIN — Frequently Asked Questions
Quick answers to the most common questions about buying PHIN stock.
How has PHIN stock performed recently?
PHIN returned +5.9% over the past year, beating its 5-year annualized CAGR of +10.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is PHIN's all-time high price?
PHINIA Inc. reached $86.94 on 2026-06-15. The 52-week high is $86.94. Current 1-year return of +5.9% places the stock closer to historical peaks.
Where can I download PHIN historical price data?
This page provides PHIN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.