PHIN: PHINIA Inc.

As of Friday, August 21st, 2026

$ 72.75

+1.12 +1.56%

Open: 72.31
High: 73.16
Low: 71.82
Volume: 280,605
Previous Close on Thursday, August 20th, 2026

$ 71.63

-1.68 -2.29%

Open: 72.44
High: 72.44
Low: 71.19
Volume: 299,015

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 72.31 73.16 71.82 72.75 280,605 +1.12 +1.56
2026-08-20 72.44 72.44 71.19 71.63 299,015 -1.68 -2.29
2026-08-19 74.22 74.35 73.01 73.31 313,238 -0.39 -0.53
2026-08-18 74.35 74.68 73.23 73.70 255,913 -0.90 -1.21
2026-08-17 74.18 74.99 73.84 74.60 282,175 +0.11 +0.15
2026-08-14 74.01 75.43 73.50 74.49 463,873 +0.77 +1.04
2026-08-13 74.55 74.56 73.18 73.72 337,107 -0.30 -0.41
2026-08-12 75.48 75.48 73.94 74.02 356,067 -0.90 -1.20
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 74.99
On 2026-08-17		 71.19
On 2026-08-20		 -1.74 -2.34 74.99
On 2026-08-17		 71.19
On 2026-08-20		 -5.07 73.20
10D 75.88
On 2026-08-11		 71.19
On 2026-08-20		 -2.16 -2.88 75.88
On 2026-08-11		 71.19
On 2026-08-20		 -6.18 73.70
20D 82.62
On 2026-07-29		 68.00
On 2026-07-30		 -5.64 -7.19 82.62
On 2026-07-29		 68.00
On 2026-07-30		 -17.70 75.45
WTD 74.99
On 2026-08-17		 71.19
On 2026-08-20		 -1.74 -2.34 74.99
On 2026-08-17		 71.19
On 2026-08-20		 -5.07 73.20
MTD 80.91
On 2026-08-05		 71.19
On 2026-08-20		 -0.84 -1.14 80.91
On 2026-08-05		 71.19
On 2026-08-20		 -12.01 74.75
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,678
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,899
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,040,055
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,740
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 421,174,850
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,950,026
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PHIN

PHINIA Inc.

72.75 +1.12 +1.56 280,605