Phillips Edison & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	38.68	39.12	38.45	39.01	39.01	0.70%	720,693
Nov 14, 2024	39.11	39.15	38.65	38.74	38.64	-0.95%	431,281
Nov 13, 2024	39.74	39.74	39.07	39.11	39.01	0.20%	601,379
Nov 12, 2024	39.39	39.76	38.99	39.03	38.93	-1.01%	641,263
Nov 11, 2024	39.09	39.83	38.92	39.43	39.33	1.18%	581,645
Nov 8, 2024	39.03	39.37	38.86	38.97	38.87	0.28%	1,022,288
Nov 7, 2024	39.00	39.39	38.77	38.86	38.76	-0.56%	840,684
Nov 6, 2024	39.00	39.58	38.35	39.08	38.98	0.98%	1,123,220
Nov 5, 2024	37.90	38.73	37.69	38.70	38.60	1.63%	714,208
Nov 4, 2024	37.92	38.26	37.72	38.08	37.98	0.74%	665,814
Nov 1, 2024	38.30	38.45	37.68	37.80	37.70	-0.03%	656,661
Oct 31, 2024	37.62	38.40	37.62	37.81	37.71	-	1,313,616
Oct 30, 2024	37.01	37.91	36.96	37.81	37.71	1.78%	805,311
Oct 29, 2024	36.75	37.16	36.66	37.15	37.05	1.28%	693,780
Oct 28, 2024	36.53	36.90	36.42	36.68	36.58	1.02%	484,521
Oct 25, 2024	36.91	37.43	36.21	36.31	36.22	-1.89%	629,406
Oct 24, 2024	36.95	37.23	36.95	37.01	36.91	-	566,954
Oct 23, 2024	36.78	37.11	36.78	37.01	36.91	0.33%	391,265
Oct 22, 2024	36.51	37.05	36.45	36.89	36.79	0.68%	597,847
Oct 21, 2024	37.30	37.30	36.56	36.64	36.54	-1.85%	707,088
Oct 18, 2024	37.08	37.49	37.06	37.33	37.23	0.57%	371,766
Oct 17, 2024	37.12	37.31	36.95	37.12	37.02	-0.38%	318,758
Oct 16, 2024	37.17	37.44	36.95	37.26	37.16	0.73%	466,832
Oct 15, 2024	36.58	37.32	36.46	36.99	36.89	1.37%	576,751
Oct 14, 2024	36.08	36.74	36.04	36.49	36.29	0.72%	469,410
Oct 11, 2024	36.00	36.26	35.90	36.23	36.04	0.78%	598,211
Oct 10, 2024	36.00	36.29	35.72	35.95	35.76	-0.75%	584,279
Oct 9, 2024	36.17	36.50	36.01	36.22	36.03	0.08%	511,818
Oct 8, 2024	36.35	36.35	35.94	36.19	36.00	-0.03%	519,788
Oct 7, 2024	36.33	36.37	36.07	36.20	36.01	-0.85%	584,812
Oct 4, 2024	36.54	36.57	36.14	36.51	36.31	-0.05%	423,282
Oct 3, 2024	36.60	36.75	36.40	36.53	36.33	-0.46%	411,484
Oct 2, 2024	37.25	37.39	36.66	36.70	36.50	-2.37%	751,753
Oct 1, 2024	37.77	37.85	37.00	37.59	37.39	-0.32%	612,536
Sep 30, 2024	37.26	37.78	37.08	37.71	37.51	1.21%	627,255
Sep 27, 2024	37.64	37.78	37.23	37.26	37.06	-0.29%	903,524
Sep 26, 2024	38.20	38.30	37.34	37.37	37.17	-2.02%	528,575
Sep 25, 2024	38.55	38.65	38.09	38.14	37.94	-0.83%	497,587
Sep 24, 2024	38.35	38.70	38.28	38.46	38.25	0.05%	563,171
Sep 23, 2024	38.66	38.80	38.42	38.44	38.23	0.18%	1,028,832
Sep 20, 2024	38.29	38.96	38.29	38.37	38.16	-0.44%	2,625,136
Sep 19, 2024	38.94	38.94	38.00	38.54	38.33	0.21%	782,074
Sep 18, 2024	38.48	38.96	38.07	38.46	38.25	-0.08%	603,593
Sep 17, 2024	38.91	38.92	38.30	38.49	38.28	-0.98%	517,100
Sep 16, 2024	38.98	39.08	38.75	38.87	38.66	-0.15%	540,028
Sep 13, 2024	38.76	39.00	38.30	38.93	38.62	1.51%	702,371
Sep 12, 2024	37.57	38.39	37.49	38.35	38.04	2.62%	830,814
Sep 11, 2024	37.35	37.87	36.87	37.37	37.07	-0.85%	851,682
Sep 10, 2024	37.57	37.83	37.39	37.69	37.39	0.32%	550,242
Sep 9, 2024	36.90	37.60	36.57	37.57	37.27	1.32%	668,714
Sep 6, 2024	37.15	37.37	36.61	37.08	36.78	-0.24%	496,988
Sep 5, 2024	37.27	37.46	37.00	37.17	36.87	0.24%	549,428
Sep 4, 2024	37.10	37.34	36.77	37.08	36.78	0.73%	535,474
Sep 3, 2024	36.74	37.05	36.63	36.81	36.52	-0.41%	790,363
Aug 30, 2024	36.80	37.02	36.67	36.96	36.67	0.57%	1,012,452
Aug 29, 2024	37.05	37.05	36.60	36.75	36.46	-0.35%	698,354
Aug 28, 2024	37.00	37.22	36.75	36.88	36.59	0.19%	583,080
Aug 27, 2024	36.74	36.96	36.50	36.81	36.52	0.03%	537,290
Aug 26, 2024	36.60	36.82	36.41	36.80	36.51	0.96%	523,137
Aug 23, 2024	36.00	36.48	35.89	36.45	36.16	1.67%	828,787
Aug 22, 2024	35.65	35.92	35.54	35.85	35.56	0.39%	722,032
Aug 21, 2024	35.19	35.74	35.16	35.71	35.43	1.62%	312,980
Aug 20, 2024	35.17	35.21	34.91	35.14	34.86	-0.03%	285,639
Aug 19, 2024	34.99	35.32	34.96	35.15	34.87	0.40%	277,533
Aug 16, 2024	34.96	35.04	34.59	35.01	34.73	0.11%	736,310
Aug 15, 2024	34.86	35.22	34.50	34.97	34.69	1.16%	475,635
Aug 14, 2024	34.54	34.88	34.43	34.57	34.20	0.09%	371,017
Aug 13, 2024	34.77	34.77	34.35	34.54	34.17	-0.06%	353,472
Aug 12, 2024	34.62	34.68	34.13	34.56	34.19	-0.89%	484,791
Aug 9, 2024	34.86	34.98	34.59	34.87	34.50	0.37%	455,852
Aug 8, 2024	34.55	34.92	34.50	34.74	34.37	0.38%	796,821
Aug 7, 2024	34.80	35.30	34.56	34.61	34.24	-0.14%	939,585
Aug 6, 2024	33.78	34.84	33.78	34.66	34.29	2.21%	895,296
Aug 5, 2024	34.35	34.68	33.75	33.91	33.55	-3.25%	1,133,385
Aug 2, 2024	34.89	35.38	34.65	35.05	34.67	-0.62%	871,017
Aug 1, 2024	35.29	35.42	34.81	35.27	34.89	0.48%	617,441
Jul 31, 2024	35.75	35.86	34.98	35.10	34.72	-1.98%	1,117,536
Jul 30, 2024	34.50	35.97	34.29	35.81	35.43	4.19%	1,167,919
Jul 29, 2024	33.86	34.57	33.59	34.37	34.00	1.03%	1,021,460
Jul 26, 2024	34.51	34.58	32.75	34.02	33.65	0.50%	844,721
Jul 25, 2024	34.22	34.67	33.83	33.85	33.49	-0.56%	1,128,185
Jul 24, 2024	35.00	35.27	34.01	34.04	33.67	-2.91%	790,963
Jul 23, 2024	35.09	35.27	34.90	35.06	34.68	-0.09%	909,103
Jul 22, 2024	34.98	35.22	34.55	35.09	34.71	0.49%	753,959
Jul 19, 2024	35.27	35.43	34.81	34.92	34.55	-0.91%	630,143
Jul 18, 2024	34.94	35.55	34.85	35.24	34.86	0.14%	857,178
Jul 17, 2024	34.63	35.41	34.62	35.19	34.81	1.62%	887,313
Jul 16, 2024	34.13	34.73	34.00	34.63	34.26	2.43%	773,148
Jul 15, 2024	34.05	34.13	33.73	33.81	33.45	-0.18%	529,816
Jul 12, 2024	33.64	34.16	33.49	33.87	33.41	1.53%	704,136
Jul 11, 2024	32.98	33.64	32.90	33.36	32.91	3.03%	877,520
Jul 10, 2024	32.09	32.43	31.98	32.38	31.94	0.87%	577,938
Jul 9, 2024	32.45	32.48	32.06	32.10	31.66	-1.32%	735,668
Jul 8, 2024	32.81	32.93	32.49	32.53	32.09	-0.37%	316,847
Jul 5, 2024	32.64	32.85	32.49	32.65	32.21	-0.40%	345,758
Jul 3, 2024	32.62	33.01	32.62	32.78	32.33	0.43%	292,396
Jul 2, 2024	32.76	32.85	32.48	32.64	32.20	0.12%	665,711
Jul 1, 2024	32.54	32.74	32.30	32.60	32.16	-0.34%	703,107
Jun 28, 2024	32.74	32.84	32.36	32.71	32.27	0.58%	1,577,283
Jun 27, 2024	32.11	32.52	32.03	32.52	32.08	1.66%	486,649