Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Phinia (PHIN.US) Share Price

Price $58.36 on 11-12-2025 at 20:56:02
Change $0.64 1.11%
Buy $58.46
Sell $58.36
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 54.00 at $58.36
Day's Volume: 15,352
Last Close: $57.72
Open: $57.93
ISIN: US71880K1016
Day's Range $57.93 - $58.79
52wk Range: $41.43 - $59.69
Market Capitalisation: $2.14b
VWAP: $58.49801
Shares in Issue: 38.44m

Phinia (PHIN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 54 $58.36 Automatic Execution
 15:49:29 - 11-Dec-25
Sell* 49 $58.36 Automatic Execution
 15:49:29 - 11-Dec-25
Sell* 5 $58.40 Automatic Execution
 15:49:23 - 11-Dec-25
Sell* 100 $58.36 Automatic Execution
 15:48:08 - 11-Dec-25
Sell* 14 $58.38 Automatic Execution
 15:46:02 - 11-Dec-25
Buy* 51 $58.44 Automatic Execution
 15:45:34 - 11-Dec-25
Buy* 1 $58.50 Automatic Execution
 15:28:47 - 11-Dec-25
Buy* 1 $58.50 Automatic Execution
 15:28:47 - 11-Dec-25
Buy* 57 $58.49 Automatic Execution
 15:27:50 - 11-Dec-25
Buy* 22 $58.50 Automatic Execution
 15:27:48 - 11-Dec-25
See more Phinia trades

Phinia (PHIN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Dec 2025 (Thu) 57.93 58.79 57.93 57.72 15,352
10th Dec 2025 (Wed) 55.605 57.87 55.51 57.72 15,734
9th Dec 2025 (Tue) 54.94 56.47 54.94 55.57 20,322
8th Dec 2025 (Mon) 54.66 54.805 53.89 54.12 7,976
5th Dec 2025 (Fri) 54.56 54.955 54.415 54.41 15,359
4th Dec 2025 (Thu) 54.45 54.45 53.82 54.28 12,270
3rd Dec 2025 (Wed) 54.80 54.94 54.44 54.52 11,401
2nd Dec 2025 (Tue) 54.40 54.62 53.78 54.33 12,661
1st Dec 2025 (Mon) 54.34 54.71 54.10 54.46 12,855
28th Nov 2025 (Fri) 54.38 54.38 53.95 54.09 5,348
27th Nov 2025 (Thu) 54.95 55.05 54.23 54.22 16,515
26th Nov 2025 (Wed) 54.95 55.05 54.23 54.22 22,825
25th Nov 2025 (Tue) 54.68 55.08 54.53 54.91 12,426
24th Nov 2025 (Mon) 52.66 53.89 52.63 53.72 9,974
21st Nov 2025 (Fri) 52.045 53.60 52.04 53.44 7,162
20th Nov 2025 (Thu) 52.27 53.06 52.27 53.06 0
19th Nov 2025 (Wed) 52.27 53.06 52.23 53.06 8,334
18th Nov 2025 (Tue) 52.02 52.80 51.67 52.53 6,945
17th Nov 2025 (Mon) 53.65 54.49 52.24 52.48 7,309
14th Nov 2025 (Fri) 53.77 54.60 53.70 54.25 16,821
13th Nov 2025 (Thu) 54.95 55.05 54.41 54.67 6,584
12th Nov 2025 (Wed) 54.43 55.40 54.43 54.95 10,064
11th Nov 2025 (Tue) 54.41 54.60 54.04 54.04 9,471
See more Phinia price history
FTSE 100 Latest
Value9,703.16
Change47.63

Login to your account

Forgot Password?

Not Registered