Phillips Edison & Company, Inc. (PECO)
NASDAQ: PECO · Real-Time Price · USD
36.26
+0.37 (1.03%)
At close: May 16, 2025, 4:00 PM
34.47
-1.79 (-4.94%)
After-hours: May 16, 2025, 6:38 PM EDT
Phillips Edison & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 35.73 | 36.30 | 35.61 | 36.28 | 36.28 | 1.09% | 582,296 |
| May 15, 2025 | 35.49 | 35.94 | 35.32 | 35.89 | 35.79 | 1.64% | 484,874 |
| May 14, 2025 | 35.69 | 35.69 | 34.95 | 35.31 | 35.21 | -1.06% | 537,043 |
| May 13, 2025 | 36.58 | 36.58 | 35.64 | 35.69 | 35.59 | -1.92% | 999,634 |
| May 12, 2025 | 36.00 | 36.53 | 35.96 | 36.39 | 36.29 | 2.19% | 892,665 |
| May 9, 2025 | 35.26 | 35.66 | 35.13 | 35.61 | 35.51 | 1.08% | 991,790 |
| May 8, 2025 | 35.59 | 35.79 | 34.96 | 35.23 | 35.13 | -0.79% | 508,588 |
| May 7, 2025 | 35.66 | 35.80 | 35.34 | 35.51 | 35.41 | 0.28% | 1,110,983 |
| May 6, 2025 | 35.26 | 35.55 | 34.94 | 35.41 | 35.31 | - | 681,724 |
| May 5, 2025 | 35.40 | 35.76 | 35.16 | 35.41 | 35.31 | -0.39% | 772,199 |
| May 2, 2025 | 35.39 | 35.65 | 35.14 | 35.55 | 35.45 | 1.69% | 501,593 |
| May 1, 2025 | 34.94 | 35.26 | 34.31 | 34.96 | 34.86 | 0.75% | 816,300 |
| Apr 30, 2025 | 34.91 | 35.18 | 34.30 | 34.70 | 34.60 | -0.72% | 1,046,546 |
| Apr 29, 2025 | 35.00 | 35.28 | 34.64 | 34.95 | 34.85 | -0.17% | 929,580 |
| Apr 28, 2025 | 34.93 | 35.15 | 34.51 | 35.01 | 34.91 | -0.20% | 854,275 |
| Apr 25, 2025 | 34.94 | 35.29 | 34.21 | 35.08 | 34.98 | -0.40% | 1,259,650 |
| Apr 24, 2025 | 35.79 | 35.79 | 35.17 | 35.22 | 35.12 | -1.59% | 1,116,436 |
| Apr 23, 2025 | 36.26 | 36.69 | 35.56 | 35.79 | 35.69 | -0.72% | 536,099 |
| Apr 22, 2025 | 36.01 | 36.33 | 35.69 | 36.05 | 35.95 | 2.15% | 728,066 |
| Apr 21, 2025 | 36.00 | 36.02 | 34.95 | 35.29 | 35.19 | -2.46% | 666,409 |
| Apr 17, 2025 | 35.58 | 36.53 | 35.58 | 36.18 | 36.08 | 1.80% | 652,048 |
| Apr 16, 2025 | 35.36 | 35.93 | 35.25 | 35.54 | 35.44 | 0.51% | 796,982 |
| Apr 15, 2025 | 35.50 | 35.79 | 35.26 | 35.36 | 35.26 | -0.39% | 793,193 |
| Apr 14, 2025 | 35.08 | 35.69 | 34.99 | 35.50 | 35.30 | 1.28% | 992,330 |
| Apr 11, 2025 | 34.32 | 35.14 | 33.86 | 35.05 | 34.85 | 1.54% | 825,267 |
| Apr 10, 2025 | 34.41 | 35.11 | 33.54 | 34.52 | 34.32 | -1.15% | 1,248,445 |
| Apr 9, 2025 | 33.02 | 35.14 | 32.40 | 34.92 | 34.72 | 4.15% | 2,271,157 |
| Apr 8, 2025 | 34.98 | 35.11 | 33.19 | 33.53 | 33.34 | -2.33% | 1,872,179 |
| Apr 7, 2025 | 34.17 | 35.33 | 33.04 | 34.33 | 34.13 | -1.86% | 1,439,607 |
| Apr 4, 2025 | 35.71 | 36.09 | 34.81 | 34.98 | 34.78 | -3.00% | 1,038,505 |
| Apr 3, 2025 | 36.89 | 37.15 | 35.98 | 36.06 | 35.85 | -3.40% | 1,063,634 |
| Apr 2, 2025 | 36.58 | 37.41 | 36.58 | 37.33 | 37.12 | 1.28% | 1,074,457 |
| Apr 1, 2025 | 36.50 | 36.94 | 36.10 | 36.86 | 36.65 | 1.01% | 1,077,125 |
| Mar 31, 2025 | 35.96 | 36.66 | 35.94 | 36.49 | 36.28 | 1.47% | 796,474 |
| Mar 28, 2025 | 35.92 | 36.02 | 35.58 | 35.96 | 35.76 | 0.76% | 733,584 |
| Mar 27, 2025 | 36.06 | 36.26 | 35.61 | 35.69 | 35.49 | -0.81% | 609,175 |
| Mar 26, 2025 | 35.65 | 36.01 | 35.51 | 35.98 | 35.78 | 0.93% | 751,388 |
| Mar 25, 2025 | 35.89 | 36.02 | 35.51 | 35.65 | 35.45 | -0.34% | 852,159 |
| Mar 24, 2025 | 35.33 | 35.82 | 35.15 | 35.77 | 35.57 | 2.40% | 655,624 |
| Mar 21, 2025 | 34.95 | 35.14 | 34.65 | 34.93 | 34.73 | -0.94% | 1,198,357 |
| Mar 20, 2025 | 34.99 | 35.39 | 34.87 | 35.26 | 35.06 | 0.34% | 578,300 |
| Mar 19, 2025 | 35.16 | 35.41 | 34.76 | 35.14 | 34.94 | -0.03% | 441,574 |
| Mar 18, 2025 | 35.08 | 35.50 | 34.90 | 35.15 | 34.95 | 0.06% | 582,664 |
| Mar 17, 2025 | 34.70 | 35.26 | 34.64 | 35.13 | 34.93 | 0.92% | 493,897 |
| Mar 14, 2025 | 34.67 | 34.89 | 34.39 | 34.81 | 34.51 | 1.10% | 664,403 |
| Mar 13, 2025 | 35.02 | 35.19 | 34.33 | 34.43 | 34.13 | -1.40% | 515,740 |
| Mar 12, 2025 | 35.17 | 35.24 | 34.86 | 34.92 | 34.62 | -0.68% | 514,818 |
| Mar 11, 2025 | 35.56 | 35.73 | 34.74 | 35.16 | 34.86 | -0.99% | 886,028 |
| Mar 10, 2025 | 35.79 | 36.32 | 35.13 | 35.51 | 35.21 | -1.22% | 831,218 |
| Mar 7, 2025 | 36.30 | 36.48 | 35.83 | 35.95 | 35.64 | -0.55% | 839,712 |