PHIN: PHINIA Inc.

As of Thursday, August 6th, 2026

$ 74.89

-1.62 -2.12%

Open: 76.54
High: 77.30
Low: 74.89
Volume: 284,288
Previous Close on Wednesday, August 5th, 2026

$ 76.51

-3.41 -4.27%

Open: 79.74
High: 80.91
Low: 76.39
Volume: 356,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-06 76.54 77.30 74.89 74.89 284,288 -1.62 -2.12
2026-08-05 79.74 80.91 76.39 76.51 356,366 -3.41 -4.27
2026-08-04 78.16 80.22 77.79 79.92 465,384 +1.87 +2.40
2026-08-03 73.60 78.64 73.60 78.05 59,596 +4.46 +6.06
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
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 80.91
On 2026-08-05		 71.11
On 2026-07-31		 1.83 2.50 80.91
On 2026-08-05		 74.89
On 2026-08-06		 -7.44 76.59
10D 82.62
On 2026-07-29		 68.00
On 2026-07-30		 -3.49 -4.45 82.62
On 2026-07-29		 68.00
On 2026-07-30		 -17.70 77.56
20D 82.62
On 2026-07-29		 68.00
On 2026-07-30		 -3.80 -4.83 82.62
On 2026-07-29		 68.00
On 2026-07-30		 -17.70 78.21
WTD 80.91
On 2026-08-05		 73.60
On 2026-08-03		 1.30 1.77 80.91
On 2026-08-05		 74.89
On 2026-08-06		 -7.44 77.34
MTD 80.91
On 2026-08-05		 73.60
On 2026-08-03		 1.30 1.77 80.91
On 2026-08-05		 74.89
On 2026-08-06		 -7.44 77.34
As of Thursday, August 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.55 -6.67 -1.75 3,173,128
KO

The Coca-Cola Company

86.85 +0.02 +0.02 12,741,171
PFE

Pfizer Inc.

26.20 +0.39 +1.51 49,815,520
VZ

Verizon Communications Inc.

46.99 +0.52 +1.12 21,722,872
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,885.10 -464.02 -0.85 415,679,747
DJTA

Dow Jones Transportation Average

21,424.10 -153.23 -0.71 75,263,457
SPX

S&P 500 Index

7,709.96 -13.59 -0.18
OEX

S&P 100 Index

3,815.19 +0.71 +0.02
NDX

NASDAQ 100 Index

29,373.33 -114.46 -0.39
NYA

NYSE Composite Index

24,484.06 -29.72 -0.12
XAX

NYSE AMEX Composite Index

8,487.70 +46.06 +0.55
RUI

RUSSELL 1000 Index

4,196.80 -7.56 -0.18
RUT

Russell 2000 Index

3,001.55 -17.64 -0.58
RUA

Russell 3000 Index

4,380.92 -8.63 -0.20
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.91 -0.15 -0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.68 -0.29 -1.53
 
Recent
Ticker Last Chg %Chg Volume
PHIN

PHINIA Inc.

74.89 -1.62 -2.12 284,288