PHINIA Inc PHIN

Open calendar →

PHINIA Inc. Common Stock · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 48.93 → 79.74 · 63.0%
85.16067.04548.930 1,2 3 4,5 6 7,8,9 10,11 12,13 14 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 23 Jul 2025 — 24 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
No data yet
78.8000 80.9300 78.6600 79.7400 186,492
77.9900 80.6250 77.6320 79.1500 305,200
79.9700 79.9700 76.8250 77.1900 227,100
Weekend
Weekend
79.2700 81.2100 76.5200 80.1400 194,100
79.4900 81.6130 79.4100 81.0300 227,400
78.3000 80.0200 78.1100 79.5300 269,700
78.3300 78.4500 77.0000 78.2500 190,000
77.3400 78.3150 76.9800 77.1800 236,900
Weekend
Weekend
78.1500 79.3500 78.1100 78.1400 241,600
77.9000 79.2850 76.6400 78.6900 180,400
77.4900 78.1500 75.4800 76.9200 286,200
78.8700 79.7600 78.2600 78.2800 302,900
75.9200 79.8100 75.9200 79.6800 340,800
Weekend
Weekend
No trading
78.7900 79.0900 73.7300 75.7100 483,000
82.4500 82.4500 77.9800 78.1400 382,600
81.9000 82.9200 81.8800 82.3700 365,300
83.7000 83.7400 81.0300 81.3300 562,800
Weekend
Weekend
84.7700 85.2250 82.4800 84.8200 1,729,300
84.0800 85.5200 83.3100 85.0100 456,500
80.5000 83.5000 79.8250 83.4900 606,900
79.8200 81.2600 79.4000 80.5200 395,300
81.5100 82.2450 80.6800 81.3300 432,400
Weekend
Weekend
No trading
78.8600 81.0900 78.4400 80.7800 851,200
81.0800 82.6650 78.2500 78.3500 481,300
84.1000 84.5700 81.5200 81.6800 319,900
86.1100 86.9350 83.5400 83.6500 372,100
Weekend
Weekend
83.8000 86.6450 83.8000 85.1600 697,600
81.2400 81.9500 79.5750 81.8100 356,600
81.4500 82.7100 80.2450 80.5100 373,700
81.1000 82.0300 79.3400 81.5100 298,000
79.7900 81.9500 79.6400 80.4800 311,100
Weekend
Weekend
81.3000 81.4200 78.7350 79.4800 252,000
80.0000 83.3500 79.9400 82.2500 270,700
77.9700 80.7000 77.8850 80.0300 426,800
76.2900 80.1450 76.2900 78.5000 301,700
76.2500 76.4250 75.0900 76.2400 243,700
Weekend
Weekend
76.7000 77.9300 76.2600 77.2600 471,700
14 · 8-K After-hours · 16:09 ET 8-K ↗
77.2100 77.7600 75.7700 77.4200 336,000
77.2100 78.4200 77.0780 77.9000 180,400
75.9800 76.9400 75.9300 76.8800 174,200
No trading
Weekend
Weekend
74.3200 74.8500 73.8000 74.8000 191,800
73.8700 74.4200 72.7900 73.8200 255,700
72.1900 74.6200 71.7700 74.5300 329,100
74.0000 74.1750 71.2100 71.4500 512,700
76.8900 77.4450 75.0100 75.0400 211,200
Weekend
Weekend
78.7400 78.9700 75.9900 76.0500 297,600
79.7800 80.4700 78.6700 79.5500 261,900
78.8200 80.0300 78.2650 79.0700 390,700
80.4100 80.4100 78.3100 78.3800 324,900
80.0500 80.5800 78.8000 80.2600 293,200
Weekend
Weekend
78.8700 80.1200 78.2950 79.8700 247,300
78.8500 79.2260 77.8400 78.4500 329,100
78.6000 80.9250 78.1250 78.3600 443,400
74.6700 76.9600 74.6700 76.0500 430,600
73.3900 75.7100 72.5650 74.2300 423,300
Weekend
Weekend
73.0200 77.4450 72.1650 74.0200 380,600
13 · 10-Q After market open · 11:40 ET 10-Q ↗
70.9000 74.9900 69.8600 72.1500 645,400
12 · 8-K Pre-market · 07:32 ET 8-K ↗
72.4000 73.0800 71.1500 72.1100 503,200
72.2500 72.7000 70.7200 72.5200 309,500
73.7700 74.4600 72.0200 72.1400 244,800
Weekend
Weekend
72.8500 73.9200 72.3400 73.6900 400,000
72.7000 73.3600 71.4400 72.8700 221,400
73.1700 73.5100 72.1700 72.3500 165,900
74.0000 74.6850 72.5100 72.5600 222,400
73.1600 73.9900 72.7600 73.7700 299,600
Weekend
Weekend
71.2100 73.8200 71.1000 73.1600 288,800
69.0900 70.7900 68.4900 69.8200 294,200
69.5500 70.4200 67.0150 68.9100 465,400
73.1900 73.3100 69.8910 70.1100 470,900
72.1600 73.1300 71.2100 73.0600 312,800
Weekend
Weekend
74.1100 74.1400 72.3650 73.0200 335,900
72.3900 74.6700 72.3900 74.0300 330,000
11 · DEFA14A Pre-market · 07:35 ET DEFA14A ↗ 10 · DEF 14A Pre-market · 07:33 ET DEF 14A ↗
71.2800 72.9150 71.0400 72.7600 374,900
68.1600 68.5600 67.4100 68.3800 263,600
68.4700 68.6150 67.6300 68.4000 235,300
Weekend
Weekend
No trading
68.5500 68.9800 67.4000 68.6200 295,000
68.7600 70.0300 68.6500 69.6200 388,100
67.0800 68.9600 66.9400 68.4400 407,900
67.5000 67.5000 65.8700 65.9200 371,500
Weekend
Weekend
67.9200 68.3450 67.0500 67.1100 337,700
67.7900 69.1000 67.7900 68.5900 348,500
68.5500 69.0550 67.9400 68.8900 359,100
65.1100 67.8400 65.1100 67.3400 420,300
65.0200 66.5230 65.0200 65.7800 334,700
Weekend
Weekend
63.3700 63.6800 62.2700 62.7300 922,400
62.5000 63.9300 62.3300 63.4900 269,700
63.7600 64.3600 63.0200 63.3500 353,100
64.7900 65.2500 63.5900 64.0600 213,900
63.8200 64.5500 63.4650 64.0100 264,600
Weekend
Weekend
64.5700 64.7600 62.9050 63.0300 402,900
63.3000 64.2500 63.2100 64.1100 525,400
66.1600 66.7300 64.8100 64.8700 362,800
67.1200 68.3100 66.3400 66.3500 393,700
65.4600 67.2500 64.2100 67.0600 453,100
Weekend
Weekend
68.1900 68.1900 66.7500 67.2200 401,900
71.2400 71.6750 68.3250 69.5400 537,700
72.0800 73.7700 71.4100 72.2400 452,400
70.2600 71.8500 69.0000 71.7900 545,900
71.6200 73.0300 70.2600 72.6400 560,300
Weekend
Weekend
73.5000 74.2600 72.3100 72.6300 543,300
77.7900 78.0900 74.0500 74.1300 570,200
79.6400 79.6400 77.1700 78.0300 576,600
77.0000 81.1100 76.9950 79.1200 675,300
75.6100 76.9600 73.9200 76.9100 407,000
Weekend
Weekend
75.0000 77.0550 74.4300 75.9900 329,400
75.3600 75.7100 73.8550 75.3000 710,800
75.4400 76.9400 74.9000 76.0100 428,700
74.5000 76.5500 74.5000 75.5100 465,300
No trading
Weekend
Weekend
75.4700 76.7700 74.5600 75.7400 439,000
9 · 8-K/A After-hours · 17:00 ET 8-K/A ↗ 8 · 10-K After market open · 12:06 ET 10-K ↗
77.7500 78.9000 71.4000 74.5300 779,500
7 · 8-K Pre-market · 07:32 ET 8-K ↗
75.5200 78.1350 75.1600 77.7600 758,800
74.0000 75.1900 73.8700 74.7100 376,500
73.3100 74.3600 72.6400 74.2100 388,700
Weekend
Weekend
71.2900 73.8700 71.2900 73.6900 339,800
70.9300 72.2650 70.7600 71.0800 329,800
71.3300 73.1950 71.0700 71.4300 404,100
70.2800 71.6590 70.0000 71.2700 577,800
71.3900 71.9450 69.6000 69.8000 570,900
Weekend
Weekend
72.0400 72.0400 70.4000 71.1700 462,000
70.1700 70.5380 69.0000 70.4400 334,300
69.1800 70.2000 68.2250 69.0400 253,300
68.6000 69.5750 68.2100 69.0800 281,100
68.8300 69.6200 68.1300 68.7400 281,900
Weekend
Weekend
69.1250 69.6200 68.2900 68.8400 177,900
70.4600 70.6850 68.9450 69.3500 255,300
68.4800 70.5900 68.1200 70.3400 292,800
69.2500 69.2500 67.1600 67.6300 319,100
No trading
Weekend
Weekend
70.5000 70.7400 69.0600 69.3500 298,500
70.2200 70.9750 69.3900 70.1200 397,900
69.6850 69.9300 68.4300 69.8100 425,800
69.1600 69.9550 68.6900 69.4300 578,400
68.9100 70.0300 68.3400 68.8100 428,600
Weekend
Weekend
68.5700 69.3200 67.5400 69.2200 423,500
65.6400 68.1400 65.6400 67.9700 358,500
67.1600 67.5200 65.3800 66.3000 405,600
65.4500 67.4200 64.7400 67.2800 424,600
65.0500 66.3300 64.9500 65.9400 439,400
Weekend
Weekend
62.8200 64.6500 62.4300 64.6500 374,900
No trading
63.3800 63.8400 62.3100 62.6900 282,700
61.6900 63.6800 61.5300 63.3300 497,100
61.4800 61.7100 60.9250 61.6500 302,900
Weekend
Weekend
61.3200 61.7700 61.0400 61.4000 268,400
No trading
61.0800 61.4900 60.8400 61.3200 123,100
61.0000 61.8600 61.0000 61.1100 379,500
60.7900 61.7450 59.2000 61.0400 372,500
Weekend
Weekend
59.7600 61.2500 59.5400 60.5300 1,482,200
59.5100 60.4400 59.2000 59.7500 454,100
58.2500 59.3300 58.0920 59.3200 455,900
57.9700 58.6550 57.8800 58.4100 506,700
57.5300 57.9200 56.4300 57.7800 383,100
Weekend
Weekend
58.4700 58.4700 57.5800 57.9100 352,400
57.7700 58.8200 57.7100 58.0900 445,300
55.6200 57.8950 55.4700 57.7200 426,700
54.2900 57.0100 54.2900 55.5700 484,600
54.5000 54.9300 53.7650 54.1200 300,100
Weekend
Weekend
54.2600 54.9700 54.0800 54.4100 294,500
54.7800 54.9600 53.8000 54.2800 266,500
54.4200 55.1550 54.0700 54.5200 262,600
54.7600 54.7600 53.7100 54.3300 302,100
52.8100 54.7100 52.8100 54.4600 290,500
Weekend
Weekend
54.8800 54.8800 53.9200 54.0900 149,300
No trading
54.4200 55.3400 54.2100 54.2200 431,800
53.8100 55.1300 53.8100 54.9100 414,600
52.9700 53.9400 52.6300 53.7200 345,000
Weekend
Weekend
52.0500 53.6100 52.0000 53.4400 499,000
53.2800 53.9800 51.3800 51.5400 381,400
52.7300 53.0900 52.0800 53.0600 410,300
51.9700 52.8500 51.4100 52.5300 464,100
53.9200 54.5000 52.2300 52.4800 427,300
Weekend
Weekend
54.5700 54.6000 53.4450 54.2500 341,800
54.9400 55.3650 54.4000 54.6700 399,300
54.0900 55.4000 53.9750 54.9500 326,200
54.0000 54.6350 53.7550 54.0400 206,300
53.6400 54.4000 53.3200 53.9200 240,800
Weekend
Weekend
53.0500 53.9800 52.8600 53.3800 350,000
53.3100 53.5200 52.6050 52.7400 326,900
52.1700 53.4800 52.1700 53.4800 292,500
52.3100 52.5000 51.7800 52.2600 232,100
6 · 8-K After-hours · 16:29 ET 8-K ↗
53.1100 53.8500 52.2300 52.6900 447,900
Weekend
Weekend
51.8900 52.1700 51.2800 51.9100 499,600
51.8300 52.7800 51.5350 51.9000 602,500
53.1000 53.5350 51.9300 52.0200 665,000
5 · 10-Q After market open · 11:01 ET 10-Q ↗
54.3500 55.5200 52.6500 53.9000 482,900
4 · 8-K Pre-market · 07:32 ET 8-K ↗
53.7500 55.8200 53.7500 54.9500 611,100
Weekend
Weekend
54.8300 55.3000 54.5000 54.7000 351,200
54.9600 55.2500 54.2900 54.3400 284,900
54.2300 55.1800 53.8000 54.5000 262,300
3 · 8-K After-hours · 16:16 ET 8-K ↗
53.0400 54.6400 52.6800 54.2200 205,400
53.2700 53.6200 52.9000 53.1000 208,600
Weekend
Weekend
53.0700 53.6900 52.7300 53.0500 255,100
52.8700 53.4500 52.5400 53.3800 373,500
53.2900 53.7100 52.8900 53.0500 367,300
51.0500 52.8500 50.7950 52.8400 603,100
52.1100 52.5000 51.1400 51.4500 414,900
Weekend
Weekend
52.7900 53.1550 51.4900 51.7800 368,000
53.6700 53.7200 52.4600 52.6200 256,100
54.4000 54.4700 53.4300 53.7100 184,700
55.4100 55.4100 53.7400 54.1800 284,700
57.0300 57.1200 55.3150 55.4300 341,800
Weekend
Weekend
56.4700 57.2900 56.2600 56.6900 277,100
57.3700 57.5400 56.0800 56.4700 293,700
57.3300 57.7400 56.9100 57.3800 358,700
56.8600 57.5600 56.4500 57.4800 474,400
58.1900 58.2150 56.6600 57.1400 273,700
Weekend
Weekend
57.7100 58.2300 57.4400 58.1200 287,900
57.9500 57.9500 56.8400 57.6500 339,000
58.0900 58.8750 57.3500 57.9000 267,500
58.2100 59.0400 57.9550 57.9800 250,600
58.8200 58.8200 57.7600 58.2100 317,800
Weekend
Weekend
59.5000 59.5000 58.2300 58.5200 2,035,700
58.7900 59.4600 58.1600 59.4300 472,000
57.9800 59.7200 57.8600 58.5000 441,600
57.4900 57.7800 56.3950 57.6600 542,700
58.2000 58.3950 57.4500 57.4900 517,400
Weekend
Weekend
59.3100 59.8800 58.1800 58.2000 291,800
58.2300 59.5700 58.2300 59.5300 372,400
57.7000 58.2900 57.5800 57.9700 365,800
58.9800 59.4500 57.4900 57.8600 465,200
58.9900 59.5500 57.7200 58.8300 398,300
Weekend
Weekend
58.6500 59.2700 57.6750 58.6000 284,300
57.6400 58.6600 57.2800 58.5300 337,000
57.9400 58.3850 57.2200 57.7200 480,100
58.1900 58.2300 57.3550 57.9800 441,600
No trading
Weekend
Weekend
58.9500 59.0050 58.0150 58.4800 356,700
59.3400 59.3400 58.0400 58.8500 334,500
58.6900 59.5950 58.5100 58.9800 329,600
58.8400 59.5850 58.6800 58.9600 481,200
57.9500 59.4000 57.9400 59.0400 499,700
Weekend
Weekend
56.6400 58.4100 56.1750 58.2600 548,300
55.7800 56.3800 55.4780 56.3300 382,500
55.4300 56.1500 55.2500 56.0200 380,300
55.4500 55.8050 54.8850 55.5900 507,800
55.2200 55.6590 54.8850 55.0300 293,500
Weekend
Weekend
56.0300 56.0300 55.1250 55.2800 295,200
55.6100 55.9600 55.1350 55.8900 378,500
54.9700 56.2900 54.6050 56.0500 418,300
53.0600 54.7750 53.0600 54.5900 408,300
52.2700 52.9100 52.0800 52.7200 332,900
Weekend
Weekend
51.2800 52.4600 51.1600 52.0200 376,800
50.8600 51.3100 50.2750 51.1500 409,900
50.1300 51.1300 50.1300 50.5900 421,200
49.6800 50.8800 49.4300 50.7700 404,800
49.7400 49.7750 49.3400 49.5500 280,300
Weekend
Weekend
49.9200 50.4300 48.9400 49.5200 483,400
51.2200 51.3550 49.8450 50.7000 540,300
53.6700 53.9900 50.6900 51.2400 506,300
54.5800 54.5800 53.4350 53.7100 533,700
52.4000 54.3000 52.0150 53.8500 652,200
Weekend
Weekend
50.3600 52.5500 49.8000 52.3600 646,100
2 · 10-Q After market open · 10:54 ET 10-Q ↗
50.2100 51.9700 48.5200 49.9000 837,300
1 · 8-K Pre-market · 07:33 ET 8-K ↗
48.2300 48.9700 47.8300 48.9300 684,100

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

14 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:09 ET Summarise
13 10-Q 10-Q (opens SEC filing in a new tab) After market open · 11:40 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:32 ET Summarise
11 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 07:35 ET Summarise
10 DEF 14A DEF 14A (opens SEC filing in a new tab) Pre-market · 07:33 ET Summarise
9 8-K/A 8-K/A (opens SEC filing in a new tab) After-hours · 17:00 ET Summarise
8 10-K 10-K (opens SEC filing in a new tab) After market open · 12:06 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:32 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:29 ET Summarise
5 10-Q 10-Q (opens SEC filing in a new tab) After market open · 11:01 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:32 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After market open · 10:54 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:33 ET Summarise