Phillips Edison & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.50	35.61	35.06	35.25	35.25	-0.37%	586,849
Feb 20, 2025	35.58	35.85	35.33	35.38	35.38	-1.15%	387,681
Feb 19, 2025	36.03	36.23	35.69	35.79	35.79	-1.05%	558,898
Feb 18, 2025	36.23	36.70	36.14	36.17	36.17	-1.12%	508,869
Feb 14, 2025	37.25	37.42	36.50	36.58	36.48	-1.77%	786,399
Feb 13, 2025	37.23	37.33	36.88	37.24	37.14	0.59%	690,139
Feb 12, 2025	36.46	37.33	36.46	37.02	36.92	-0.27%	612,017
Feb 11, 2025	36.66	37.22	36.58	37.12	37.02	0.81%	602,396
Feb 10, 2025	37.07	37.24	36.69	36.82	36.72	-1.34%	730,708
Feb 7, 2025	36.61	37.42	36.19	37.32	37.22	1.94%	712,170
Feb 6, 2025	36.91	36.95	36.36	36.61	36.51	-0.68%	602,279
Feb 5, 2025	36.55	36.88	36.40	36.86	36.76	1.43%	556,853
Feb 4, 2025	36.03	36.44	36.03	36.34	36.24	0.39%	582,352
Feb 3, 2025	36.07	36.31	35.71	36.20	36.10	-0.36%	459,031
Jan 31, 2025	36.62	36.76	36.21	36.33	36.23	-1.04%	503,737
Jan 30, 2025	36.65	37.06	36.47	36.71	36.61	1.16%	384,150
Jan 29, 2025	36.85	37.02	36.11	36.29	36.19	-1.73%	505,377
Jan 28, 2025	37.14	37.76	36.78	36.93	36.83	-0.99%	524,228
Jan 27, 2025	36.91	37.54	36.51	37.30	37.20	1.86%	510,947
Jan 24, 2025	36.18	36.73	36.04	36.62	36.52	0.88%	469,609
Jan 23, 2025	35.86	36.32	35.54	36.30	36.20	1.37%	533,539
Jan 22, 2025	36.28	36.33	35.77	35.81	35.71	-1.65%	448,656
Jan 21, 2025	35.97	36.44	35.97	36.41	36.31	1.73%	501,544
Jan 17, 2025	36.34	36.34	35.70	35.79	35.69	-0.39%	642,761
Jan 16, 2025	35.50	35.97	35.50	35.93	35.83	1.33%	522,182
Jan 15, 2025	36.48	36.63	35.42	35.46	35.36	-1.06%	499,548
Jan 14, 2025	35.59	36.01	35.58	35.84	35.64	0.53%	638,145
Jan 13, 2025	35.54	35.72	35.29	35.65	35.45	0.25%	605,477
Jan 10, 2025	36.01	36.14	35.48	35.56	35.36	-2.84%	889,440
Jan 8, 2025	36.45	36.97	36.39	36.60	36.39	0.41%	985,912
Jan 7, 2025	36.82	37.05	36.14	36.45	36.24	-0.65%	714,387
Jan 6, 2025	37.21	37.52	36.63	36.69	36.48	-2.13%	521,206
Jan 3, 2025	37.05	37.55	36.94	37.49	37.28	1.46%	550,905
Jan 2, 2025	37.48	37.55	36.77	36.95	36.74	-1.36%	366,790
Dec 31, 2024	37.36	37.70	37.19	37.46	37.25	0.70%	631,256
Dec 30, 2024	37.67	37.67	37.04	37.20	36.99	-1.27%	445,435
Dec 27, 2024	38.45	38.51	37.47	37.68	37.47	-2.18%	573,424
Dec 26, 2024	38.02	38.57	37.86	38.52	38.30	0.78%	270,577
Dec 24, 2024	37.64	38.24	37.64	38.22	38.00	1.30%	180,724
Dec 23, 2024	38.07	38.16	37.52	37.73	37.52	-0.97%	756,705
Dec 20, 2024	37.17	38.35	37.17	38.10	37.88	1.46%	2,287,664
Dec 19, 2024	38.13	38.59	37.51	37.55	37.34	-1.73%	886,811
Dec 18, 2024	38.98	39.41	38.14	38.21	37.99	-1.93%	730,028
Dec 17, 2024	39.14	39.52	38.82	38.96	38.74	-0.81%	552,238
Dec 16, 2024	39.10	39.70	39.08	39.28	39.06	0.20%	527,061
Dec 13, 2024	38.88	39.29	38.85	39.20	38.88	-	606,078
Dec 12, 2024	39.09	39.68	38.99	39.20	38.88	0.51%	553,884
Dec 11, 2024	39.02	39.41	38.89	39.00	38.68	-0.05%	827,566
Dec 10, 2024	39.16	39.16	38.66	39.02	38.70	-0.46%	753,189
Dec 9, 2024	39.39	39.57	39.16	39.20	38.88	-0.18%	748,265
Dec 6, 2024	39.33	39.52	38.99	39.27	38.95	-0.15%	859,472
Dec 5, 2024	39.16	39.58	39.03	39.33	39.00	0.38%	1,104,736
Dec 4, 2024	38.91	39.29	38.91	39.18	38.86	0.20%	715,759
Dec 3, 2024	39.42	39.48	38.88	39.10	38.78	-0.46%	548,600
Dec 2, 2024	39.48	39.50	39.02	39.28	38.95	-0.56%	940,888
Nov 29, 2024	39.91	40.06	39.46	39.50	39.17	-0.75%	488,006
Nov 27, 2024	39.63	40.12	39.60	39.80	39.47	0.94%	605,202
Nov 26, 2024	39.14	39.58	39.01	39.43	39.10	0.23%	808,163
Nov 25, 2024	39.45	39.98	39.25	39.34	39.01	0.03%	1,361,306
Nov 22, 2024	39.24	39.60	39.18	39.33	39.00	0.72%	881,574
Nov 21, 2024	38.91	39.19	38.84	39.05	38.73	0.33%	415,723
Nov 20, 2024	39.02	39.11	38.85	38.92	38.60	-0.84%	434,613
Nov 19, 2024	38.95	39.25	38.85	39.25	38.93	0.08%	457,280
Nov 18, 2024	38.96	39.30	38.78	39.22	38.90	0.54%	471,288
Nov 15, 2024	38.68	39.12	38.45	39.01	38.69	0.70%	720,693
Nov 14, 2024	39.11	39.15	38.65	38.74	38.32	-0.95%	431,281
Nov 13, 2024	39.74	39.74	39.07	39.11	38.68	0.20%	601,379
Nov 12, 2024	39.39	39.76	38.99	39.03	38.61	-1.01%	641,263
Nov 11, 2024	39.09	39.83	38.92	39.43	39.00	1.18%	581,645
Nov 8, 2024	39.03	39.37	38.86	38.97	38.55	0.28%	1,022,288
Nov 7, 2024	39.00	39.39	38.77	38.86	38.44	-0.56%	840,684
Nov 6, 2024	39.00	39.58	38.35	39.08	38.66	0.98%	1,123,220
Nov 5, 2024	37.90	38.73	37.69	38.70	38.28	1.63%	714,208
Nov 4, 2024	37.92	38.26	37.72	38.08	37.67	0.74%	665,814
Nov 1, 2024	38.30	38.45	37.68	37.80	37.39	-0.03%	656,661
Oct 31, 2024	37.62	38.40	37.62	37.81	37.40	-	1,313,616
Oct 30, 2024	37.01	37.91	36.96	37.81	37.40	1.78%	805,311
Oct 29, 2024	36.75	37.16	36.66	37.15	36.75	1.28%	693,780
Oct 28, 2024	36.53	36.90	36.42	36.68	36.28	1.02%	484,521
Oct 25, 2024	36.91	37.43	36.21	36.31	35.92	-1.89%	629,406
Oct 24, 2024	36.95	37.23	36.95	37.01	36.61	-	566,954
Oct 23, 2024	36.78	37.11	36.78	37.01	36.61	0.33%	391,265
Oct 22, 2024	36.51	37.05	36.45	36.89	36.49	0.68%	597,847
Oct 21, 2024	37.30	37.30	36.56	36.64	36.24	-1.85%	707,088
Oct 18, 2024	37.08	37.49	37.06	37.33	36.92	0.57%	371,766
Oct 17, 2024	37.12	37.31	36.95	37.12	36.72	-0.38%	318,758
Oct 16, 2024	37.17	37.44	36.95	37.26	36.85	0.73%	466,832
Oct 15, 2024	36.58	37.32	36.46	36.99	36.59	1.37%	576,751
Oct 14, 2024	36.08	36.74	36.04	36.49	35.99	0.72%	469,410
Oct 11, 2024	36.00	36.26	35.90	36.23	35.74	0.78%	598,211
Oct 10, 2024	36.00	36.29	35.72	35.95	35.46	-0.75%	584,279
Oct 9, 2024	36.17	36.50	36.01	36.22	35.73	0.08%	511,818
Oct 8, 2024	36.35	36.35	35.94	36.19	35.70	-0.03%	519,788
Oct 7, 2024	36.33	36.37	36.07	36.20	35.71	-0.85%	584,812
Oct 4, 2024	36.54	36.57	36.14	36.51	36.01	-0.05%	423,282
Oct 3, 2024	36.60	36.75	36.40	36.53	36.03	-0.46%	411,484
Oct 2, 2024	37.25	37.39	36.66	36.70	36.20	-2.37%	751,753
Oct 1, 2024	37.77	37.85	37.00	37.59	37.08	-0.32%	612,536
Sep 30, 2024	37.26	37.78	37.08	37.71	37.20	1.21%	627,255
Sep 27, 2024	37.64	37.78	37.23	37.26	36.75	-0.29%	903,524