PHINIA Inc. (PHIN) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
PHIN Historical Performance
Short-Term Returns
PHIN Stock Price Trajectory (2023–2026)
As of May 8, 2026, PHINIA Inc. (PHIN) trades at $78.36, representing a +91.5% return over the past year. The stock has delivered a +119.6% total return over five years (+16.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $81.11 on February 24, 2026. From this peak, PHIN has corrected -3.4%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DAN (+136.2% 1Y), THRM (+19.1% 1Y), and STRT (+120.7% 1Y), PHIN has underperformed the peer group average. Compare PHIN vs DAN →
PHIN Historical Price Data (2025–2026)
Showing 30 of 719 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 78.77 | 79.22 | 78.00 | 78.36 | 207K | 0.00% |
| 2026-05-06 | 78.70 | 80.92 | 78.13 | 78.36 | 440K | +3.04% |
| 2026-05-05 | 74.67 | 76.96 | 74.67 | 76.05 | 231K | +2.45% |
| 2026-05-04 | 73.39 | 75.71 | 72.56 | 74.23 | 413K | +0.28% |
| 2026-05-01 | 72.18 | 77.44 | 72.17 | 74.02 | 270K | +2.59% |
| 2026-04-30 | 70.90 | 74.99 | 70.18 | 72.15 | 466K | +0.06% |
| 2026-04-29 | 72.40 | 73.08 | 71.15 | 72.11 | 499K | -0.57% |
| 2026-04-28 | 72.06 | 72.70 | 70.72 | 72.52 | 297K | +0.53% |
| 2026-04-27 | 73.77 | 74.46 | 72.02 | 72.14 | 187K | -2.10% |
| 2026-04-24 | 72.85 | 73.92 | 72.33 | 73.69 | 293K | +1.13% |
| 2026-04-23 | 72.70 | 73.36 | 71.44 | 72.87 | 211K | +0.72% |
| 2026-04-22 | 73.17 | 73.51 | 72.17 | 72.35 | 125K | -0.29% |
| 2026-04-21 | 74.00 | 74.69 | 72.51 | 72.56 | 205K | -1.64% |
| 2026-04-20 | 73.16 | 73.99 | 72.76 | 73.77 | 276K | +0.83% |
| 2026-04-17 | 71.21 | 73.82 | 71.10 | 73.16 | 280K | +4.78% |
| 2026-04-16 | 68.78 | 70.79 | 68.49 | 69.82 | 281K | +1.32% |
| 2026-04-15 | 69.55 | 70.42 | 67.02 | 68.91 | 455K | -1.71% |
| 2026-04-14 | 73.12 | 73.31 | 69.90 | 70.11 | 462K | -4.04% |
| 2026-04-13 | 72.03 | 73.11 | 71.21 | 73.06 | 245K | +0.05% |
| 2026-04-10 | 74.11 | 74.14 | 72.36 | 73.02 | 331K | -1.36% |
| 2026-04-09 | 72.39 | 74.67 | 72.39 | 74.03 | 319K | +1.75% |
| 2026-04-08 | 72.26 | 72.89 | 71.04 | 72.76 | 363K | +6.41% |
| 2026-04-07 | 68.13 | 68.56 | 67.41 | 68.38 | 257K | -0.03% |
| 2026-04-06 | 68.47 | 68.61 | 67.63 | 68.40 | 231K | -0.32% |
| 2026-04-02 | 68.48 | 68.98 | 67.64 | 68.62 | 255K | -1.44% |
| 2026-04-01 | 68.76 | 70.03 | 68.65 | 69.62 | 378K | +1.72% |
| 2026-03-31 | 67.12 | 68.96 | 66.94 | 68.44 | 394K | +3.82% |
| 2026-03-30 | 67.50 | 67.50 | 65.87 | 65.92 | 356K | -1.77% |
| 2026-03-27 | 67.92 | 68.34 | 67.09 | 67.11 | 324K | -2.16% |
| 2026-03-26 | 67.79 | 69.10 | 67.79 | 68.59 | 338K | -0.44% |
See PHIN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PHIN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PHIN vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonPHIN — Frequently Asked Questions
Quick answers to the most common questions about buying PHIN stock.
How has PHIN stock performed recently?
PHIN returned +91.5% over the past year, beating its 5-year annualized CAGR of +16.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PHIN's all-time high price?
PHINIA Inc. reached $81.11 on 2026-02-24. The 52-week high is $81.11. Current 1-year return of +91.5% 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.