PHINIA Inc. (PHIN) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -1.0%
- 3M
- +16.5%
- YTD
- +23.2%
- 1Y
- +69.2%
- 3Y
- +33.1%
- 5Y
- +16.6%
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
- +12.3%
PHIN Stock Price Trajectory (2023–2026)
As of July 7, 2026, PHINIA Inc. (PHIN) trades at $79.68, representing a +69.2% return over the past year. The stock has delivered a +123.9% total return over five years (+16.6% 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 -8.3%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DAN (+49.4% 1Y), THRM (+16.8% 1Y), and STRT (+24.3% 1Y), PHIN has outperformed the peer group average. Compare PHIN vs DAN →
PHIN Historical Price Data · from 2023
Rows 1–50 of 758| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 76.38 | 79.79 | 75.92 | 79.68 | 332K | +5.24% |
| 2026-07-02 | 79.12 | 79.12 | 73.73 | 75.71 | 475K | -3.11% |
| 2026-07-01 | 82.45 | 82.45 | 77.99 | 78.14 | 378K | -5.14% |
| 2026-06-30 | 81.90 | 82.96 | 81.85 | 82.37 | 345K | +1.28% |
| 2026-06-29 | 83.74 | 83.74 | 81.04 | 81.33 | 535K | -4.11% |
| 2026-06-26 | 84.77 | 85.22 | 82.48 | 84.82 | 701K | -0.22% |
| 2026-06-25 | 84.05 | 85.52 | 83.31 | 85.01 | 446K | +1.82% |
| 2026-06-24 | 80.50 | 83.49 | 79.69 | 83.49 | 529K | +3.69% |
| 2026-06-23 | 80.00 | 81.26 | 79.40 | 80.52 | 382K | -1.00% |
| 2026-06-22 | 81.35 | 82.25 | 80.68 | 81.33 | 419K | +0.68% |
| 2026-06-18 | 78.86 | 81.06 | 78.50 | 80.78 | 788K | +3.10% |
| 2026-06-17 | 81.08 | 82.67 | 78.26 | 78.35 | 465K | -4.08% |
| 2026-06-16 | 84.10 | 84.57 | 81.52 | 81.68 | 311K | -2.36% |
| 2026-06-15 | 86.11 | 86.94 | 83.61 | 83.65 | 368K | -1.77% |
| 2026-06-12 | 83.80 | 86.64 | 83.80 | 85.16 | 695K | +4.09% |
| 2026-06-11 | 81.24 | 81.91 | 79.58 | 81.81 | 302K | +1.61% |
| 2026-06-10 | 81.57 | 82.71 | 80.25 | 80.51 | 304K | -1.23% |
| 2026-06-09 | 81.10 | 82.03 | 79.34 | 81.51 | 291K | +1.28% |
| 2026-06-08 | 80.23 | 81.95 | 79.64 | 80.48 | 306K | +1.26% |
| 2026-06-05 | 81.42 | 81.42 | 78.73 | 79.48 | 245K | -3.37% |
| 2026-06-04 | 80.00 | 83.35 | 79.94 | 82.25 | 265K | +2.77% |
| 2026-06-03 | 77.97 | 80.70 | 77.89 | 80.03 | 421K | +1.95% |
| 2026-06-02 | 76.64 | 80.14 | 76.64 | 78.50 | 296K | +2.96% |
| 2026-06-01 | 76.25 | 76.45 | 75.09 | 76.24 | 235K | -1.32% |
| 2026-05-29 | 76.70 | 77.44 | 76.32 | 77.26 | 288K | -0.21% |
| 2026-05-28 | 77.64 | 77.75 | 75.77 | 77.42 | 241K | -0.62% |
| 2026-05-27 | 77.21 | 78.42 | 77.08 | 77.90 | 127K | +1.33% |
| 2026-05-26 | 75.98 | 76.96 | 75.93 | 76.88 | 164K | +2.78% |
| 2026-05-22 | 74.32 | 74.85 | 73.80 | 74.80 | 42K | +1.33% |
| 2026-05-21 | 73.87 | 74.42 | 72.67 | 73.82 | 243K | -0.95% |
| 2026-05-20 | 72.19 | 74.67 | 71.77 | 74.53 | 315K | +4.31% |
| 2026-05-19 | 73.48 | 74.17 | 71.21 | 71.45 | 351K | -4.78% |
| 2026-05-18 | 76.89 | 77.45 | 75.01 | 75.04 | 157K | -1.33% |
| 2026-05-15 | 78.74 | 78.97 | 76.00 | 76.05 | 281K | -4.40% |
| 2026-05-14 | 79.78 | 80.47 | 78.73 | 79.55 | 255K | +0.61% |
| 2026-05-13 | 78.94 | 80.03 | 78.27 | 79.07 | 387K | +0.88% |
| 2026-05-12 | 80.41 | 80.41 | 78.33 | 78.38 | 315K | -2.34% |
| 2026-05-11 | 79.47 | 80.58 | 78.80 | 80.26 | 288K | +0.49% |
| 2026-05-08 | 78.87 | 80.12 | 78.30 | 79.87 | 194K | +1.93% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +69.2% over the past year, beating its 5-year annualized CAGR of +16.6%. The stock trades above 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 +69.2% 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.