Phillips Edison & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	34.70	35.44	34.61	35.28	35.28	1.69%	822,781
Nov 20, 2025	34.85	34.96	34.57	34.70	34.70	0.48%	669,523
Nov 19, 2025	34.75	35.00	34.34	34.53	34.53	-0.75%	537,386
Nov 18, 2025	34.43	34.87	34.27	34.79	34.79	1.52%	548,723
Nov 17, 2025	34.72	34.83	34.22	34.27	34.27	-1.10%	966,067
Nov 14, 2025	34.70	34.80	34.44	34.65	34.54	-0.12%	605,742
Nov 13, 2025	34.64	34.94	34.58	34.69	34.58	-0.06%	716,127
Nov 12, 2025	34.77	34.96	34.62	34.71	34.60	-0.26%	792,826
Nov 11, 2025	35.03	35.16	34.75	34.80	34.69	-0.40%	632,489
Nov 10, 2025	34.88	35.12	34.69	34.94	34.83	0.11%	884,798
Nov 7, 2025	34.60	34.92	34.28	34.90	34.79	1.13%	1,086,588
Nov 6, 2025	33.99	34.52	33.86	34.51	34.40	1.14%	1,371,896
Nov 5, 2025	34.02	34.24	33.81	34.12	34.01	0.24%	1,496,810
Nov 4, 2025	33.98	34.09	33.75	34.04	33.93	0.47%	922,852
Nov 3, 2025	33.53	33.88	33.10	33.88	33.77	0.12%	910,240
Oct 31, 2025	33.80	34.07	33.52	33.84	33.73	-0.38%	1,146,921
Oct 30, 2025	34.07	34.30	33.76	33.97	33.86	-0.29%	1,013,453
Oct 29, 2025	34.09	34.51	33.72	34.07	33.96	-0.55%	1,181,506
Oct 28, 2025	34.77	34.77	34.14	34.26	34.15	-1.35%	1,051,398
Oct 27, 2025	34.55	34.87	34.49	34.73	34.62	0.20%	986,291
Oct 24, 2025	34.64	35.28	33.84	34.66	34.55	0.70%	1,976,652
Oct 23, 2025	34.79	34.84	34.38	34.42	34.31	-0.92%	1,068,252
Oct 22, 2025	34.74	34.98	34.45	34.74	34.63	0.35%	838,285
Oct 21, 2025	34.42	34.97	34.38	34.62	34.51	0.70%	793,258
Oct 20, 2025	34.56	34.77	33.97	34.38	34.27	-0.38%	621,466
Oct 17, 2025	34.01	34.55	33.96	34.51	34.40	1.41%	766,062
Oct 16, 2025	33.83	34.06	33.70	34.03	33.92	0.80%	1,092,296
Oct 15, 2025	33.64	34.08	33.58	33.76	33.65	0.06%	876,267
Oct 14, 2025	33.33	33.79	33.33	33.74	33.53	0.54%	582,206
Oct 13, 2025	33.26	33.65	32.98	33.56	33.35	0.93%	465,834
Oct 10, 2025	33.77	34.01	33.22	33.25	33.04	-1.42%	769,324
Oct 9, 2025	33.52	33.73	33.39	33.73	33.52	0.18%	676,950
Oct 8, 2025	33.41	33.67	33.09	33.67	33.46	0.87%	716,777
Oct 7, 2025	33.52	33.77	33.32	33.38	33.17	-0.65%	824,540
Oct 6, 2025	33.74	33.91	33.52	33.60	33.39	-0.44%	565,068
Oct 3, 2025	33.81	34.26	33.72	33.75	33.54	0.24%	720,434
Oct 2, 2025	33.95	34.08	33.47	33.67	33.46	-1.41%	1,157,276
Oct 1, 2025	33.09	34.49	33.08	34.15	33.93	-0.52%	1,189,282
Sep 30, 2025	34.10	34.38	33.98	34.33	34.11	0.32%	1,138,981
Sep 29, 2025	34.47	34.48	34.16	34.22	34.00	-0.78%	933,344
Sep 26, 2025	34.32	34.63	34.28	34.49	34.27	0.67%	880,022
Sep 25, 2025	34.32	34.46	33.94	34.26	34.04	-	2,056,419
Sep 24, 2025	34.46	34.52	34.12	34.26	34.04	-1.47%	1,505,195
Sep 23, 2025	35.08	35.36	34.74	34.77	34.55	-0.63%	1,004,327
Sep 22, 2025	34.91	35.09	34.75	34.99	34.77	-0.31%	619,620
Sep 19, 2025	35.53	35.64	34.92	35.10	34.88	-1.10%	1,701,151
Sep 18, 2025	35.03	35.53	35.00	35.49	35.27	1.08%	548,749
Sep 17, 2025	35.52	35.92	35.09	35.11	34.89	-0.82%	568,435
Sep 16, 2025	35.43	35.67	35.28	35.40	35.18	-0.34%	996,946
Sep 15, 2025	35.58	35.70	35.35	35.52	35.30	-0.22%	785,748