PHIN: PHINIA Inc.

As of Friday, July 31st, 2026

$ 73.59

+0.53 +0.73%

Open: 72.06
High: 75.46
Low: 71.11
Volume: 58,684
Previous Close on Thursday, July 30th, 2026

$ 73.06

-9.07 -11.04%

Open: 77.90
High: 77.90
Low: 68.00
Volume: 1,002,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 72.06 75.46 71.11 73.59 58,684 +0.53 +0.73
2026-07-30 77.90 77.90 68.00 73.06 1,002,007 -9.07 -11.04
2026-07-29 80.88 82.62 79.99 82.13 520,525 +1.63 +2.02
2026-07-28 79.13 80.92 78.25 80.50 382,127 +1.99 +2.53
2026-07-27 78.67 79.09 76.50 78.51 240,108 +0.12 +0.15
2026-07-24 79.36 79.92 77.89 78.39 153,382 +0.01 +0.01
2026-07-23 77.96 79.10 77.17 78.38 299,432 -1.36 -1.71
2026-07-22 78.80 80.93 78.66 79.74 238,385 +0.59 +0.75
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 82.62
On 2026-07-29		 68.00
On 2026-07-30		 -4.80 -6.12 82.62
On 2026-07-29		 68.00
On 2026-07-30		 -17.70 77.56
10D 82.62
On 2026-07-29		 68.00
On 2026-07-30		 -6.55 -8.17 82.62
On 2026-07-29		 68.00
On 2026-07-30		 -17.70 78.06
20D 82.62
On 2026-07-29		 68.00
On 2026-07-30		 -2.12 -2.80 82.62
On 2026-07-29		 68.00
On 2026-07-30		 -17.70 78.42
WTD 82.62
On 2026-07-29		 68.00
On 2026-07-30		 -4.80 -6.12 82.62
On 2026-07-29		 68.00
On 2026-07-30		 -17.70 77.56
MTD 82.62
On 2026-07-29		 68.00
On 2026-07-30		 -8.78 -10.66 82.62
On 2026-07-29		 68.00
On 2026-07-30		 -17.70 78.29
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
SCHA

Schwab U.S. Small-Cap ETF

33.56 -0.13 -0.39 3,241,036
PHIN

PHINIA Inc.

73.59 +0.53 +0.73 58,684