PHINIA Inc.
PHINNYSEConsumer Cyclical● Active
$79.48
$-2.77(-3.37%)
Market Cap$2.9B
P/E Ratio—
52W High$81.41
52W Low$41.28
PHINIA Inc.（PHIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
phin · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$83.35
Jun 4, 2026
-4.6% from here
5-Year Low5Y
$23.46
Nov 13, 2023
+238.8% from low
IPO Priceadj.
$36.75
Jul 5, 2023
+116.3% since IPO
1 Year Ago
$43.38
Jun 9, 2025
+83.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PHIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $81.30 | $81.42 | $78.74 | $79.48 | $79.48 | 252K | -2.24% |
| Jun 4, 2026 | $80.00 | $83.35 | $79.94 | $82.25 | $82.25 | 271K | +2.81% |
| Jun 3, 2026 | $77.97 | $80.70 | $77.89 | $80.03 | $80.03 | 427K | +2.64% |
| Jun 2, 2026 | $76.29 | $80.14 | $76.29 | $78.50 | $78.50 | 302K | +2.90% |
| Jun 1, 2026 | $76.25 | $76.43 | $75.09 | $76.24 | $76.24 | 244K | -0.01% |
| May 29, 2026 | $76.70 | $77.93 | $76.26 | $77.26 | $77.26 | 472K | +0.73% |
| May 28, 2026 | $77.21 | $77.76 | $75.77 | $77.42 | $77.42 | 336K | +0.27% |
| May 27, 2026 | $77.21 | $78.42 | $77.08 | $77.90 | $77.90 | 180K | +0.89% |
| May 26, 2026 | $75.98 | $76.94 | $75.93 | $76.88 | $76.88 | 174K | +1.18% |
| May 22, 2026 | $74.32 | $74.85 | $73.80 | $74.80 | $74.80 | 192K | +0.65% |
| May 21, 2026 | $73.87 | $74.42 | $72.79 | $73.82 | $73.82 | 256K | -0.07% |
| May 20, 2026 | $72.19 | $74.62 | $71.77 | $74.53 | $74.53 | 329K | +3.24% |
| May 19, 2026 | $74.00 | $74.18 | $71.21 | $71.45 | $71.45 | 513K | -3.45% |
| May 18, 2026 | $76.89 | $77.45 | $75.01 | $75.04 | $75.04 | 211K | -2.41% |
| May 15, 2026 | $78.74 | $78.97 | $75.99 | $76.05 | $76.05 | 298K | -3.42% |
| May 14, 2026 | $79.78 | $80.47 | $78.67 | $79.55 | $79.55 | 262K | -0.29% |
| May 13, 2026 | $78.82 | $80.03 | $78.27 | $79.07 | $79.07 | 391K | +0.32% |
| May 12, 2026 | $80.41 | $80.41 | $78.31 | $78.38 | $78.38 | 325K | -2.52% |
| May 11, 2026 | $80.05 | $80.58 | $78.80 | $80.26 | $80.26 | 293K | +0.26% |
| May 8, 2026 | $78.87 | $80.12 | $78.30 | $79.87 | $79.87 | 247K | +1.27% |
Showing 1–20 of 738 records
Annual Stock Price Performance · PHIN
Jan 1 → Dec 31 · 4 years2026+26.5%$62.82 → $79.48
+26.5%
2025+29.3%$48.47 → $62.69
+29.3%
2024+60.7%$29.97 → $48.17
+60.7%
2023+1.0%$30.00 → $30.29
+1.0%
Best Year2024 · +60.7%
Worst Year2023 · +1.0%
Positive Years4 / 4
Avg Annual Return+29.4%
4Y Total Return+164.9%
4Y CAGR~+27.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in PHIN?
If you invested $1,000 in PHIN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,163
Total Return+116.3%
CAGR~+29.3% / yr
Profit+$1,163
Based on Jul 5, 2023 · $36.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PHINIA Inc.（PHIN）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $79.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PHIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PHIN 历史股价FMP 日线复权 OHLCV