Phillips Edison & Company, Inc. (PECO)
NASDAQ: PECO · Real-Time Price · USD
33.84
-0.13 (-0.38%)
At close: Oct 31, 2025, 4:00 PM EDT
33.19
-0.65 (-1.92%)
After-hours: Oct 31, 2025, 4:58 PM EDT
Phillips Edison & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.80 | 34.07 | 33.52 | 33.84 | 33.84 | -0.38% | 1,146,798 |
| Oct 30, 2025 | 34.07 | 34.30 | 33.76 | 33.97 | 33.97 | -0.29% | 1,013,453 |
| Oct 29, 2025 | 34.09 | 34.51 | 33.72 | 34.07 | 34.07 | -0.55% | 1,181,506 |
| Oct 28, 2025 | 34.77 | 34.77 | 34.14 | 34.26 | 34.26 | -1.35% | 1,051,398 |
| Oct 27, 2025 | 34.55 | 34.87 | 34.49 | 34.73 | 34.73 | 0.20% | 986,291 |
| Oct 24, 2025 | 34.64 | 35.28 | 33.84 | 34.66 | 34.66 | 0.70% | 1,976,652 |
| Oct 23, 2025 | 34.79 | 34.84 | 34.38 | 34.42 | 34.42 | -0.92% | 1,068,252 |
| Oct 22, 2025 | 34.74 | 34.98 | 34.45 | 34.74 | 34.74 | 0.35% | 838,285 |
| Oct 21, 2025 | 34.42 | 34.97 | 34.38 | 34.62 | 34.62 | 0.70% | 793,258 |
| Oct 20, 2025 | 34.56 | 34.77 | 33.97 | 34.38 | 34.38 | -0.38% | 621,466 |
| Oct 17, 2025 | 34.01 | 34.55 | 33.96 | 34.51 | 34.51 | 1.41% | 766,062 |
| Oct 16, 2025 | 33.83 | 34.06 | 33.70 | 34.03 | 34.03 | 0.80% | 1,092,296 |
| Oct 15, 2025 | 33.64 | 34.08 | 33.58 | 33.76 | 33.76 | 0.06% | 876,267 |
| Oct 14, 2025 | 33.33 | 33.79 | 33.33 | 33.74 | 33.63 | 0.54% | 582,206 |
| Oct 13, 2025 | 33.26 | 33.65 | 32.98 | 33.56 | 33.45 | 0.93% | 465,834 |
| Oct 10, 2025 | 33.77 | 34.01 | 33.22 | 33.25 | 33.14 | -1.42% | 769,324 |
| Oct 9, 2025 | 33.52 | 33.73 | 33.39 | 33.73 | 33.62 | 0.18% | 676,950 |
| Oct 8, 2025 | 33.41 | 33.67 | 33.09 | 33.67 | 33.56 | 0.87% | 716,777 |
| Oct 7, 2025 | 33.52 | 33.77 | 33.32 | 33.38 | 33.27 | -0.65% | 824,540 |
| Oct 6, 2025 | 33.74 | 33.91 | 33.52 | 33.60 | 33.49 | -0.44% | 565,068 |
| Oct 3, 2025 | 33.81 | 34.26 | 33.72 | 33.75 | 33.64 | 0.24% | 720,434 |
| Oct 2, 2025 | 33.95 | 34.08 | 33.47 | 33.67 | 33.56 | -1.41% | 1,157,276 |
| Oct 1, 2025 | 33.09 | 34.49 | 33.08 | 34.15 | 34.04 | -0.52% | 1,189,282 |
| Sep 30, 2025 | 34.10 | 34.38 | 33.98 | 34.33 | 34.22 | 0.32% | 1,138,981 |
| Sep 29, 2025 | 34.47 | 34.48 | 34.16 | 34.22 | 34.11 | -0.78% | 933,344 |
| Sep 26, 2025 | 34.32 | 34.63 | 34.28 | 34.49 | 34.38 | 0.67% | 880,022 |
| Sep 25, 2025 | 34.32 | 34.46 | 33.94 | 34.26 | 34.15 | - | 2,056,419 |
| Sep 24, 2025 | 34.46 | 34.52 | 34.12 | 34.26 | 34.15 | -1.47% | 1,505,195 |
| Sep 23, 2025 | 35.08 | 35.36 | 34.74 | 34.77 | 34.66 | -0.63% | 1,004,327 |
| Sep 22, 2025 | 34.91 | 35.09 | 34.75 | 34.99 | 34.88 | -0.31% | 619,620 |
| Sep 19, 2025 | 35.53 | 35.64 | 34.92 | 35.10 | 34.99 | -1.10% | 1,701,151 |
| Sep 18, 2025 | 35.03 | 35.53 | 35.00 | 35.49 | 35.38 | 1.08% | 548,749 |
| Sep 17, 2025 | 35.52 | 35.92 | 35.09 | 35.11 | 35.00 | -0.82% | 568,435 |
| Sep 16, 2025 | 35.43 | 35.67 | 35.28 | 35.40 | 35.29 | -0.34% | 996,946 |
| Sep 15, 2025 | 35.58 | 35.70 | 35.35 | 35.52 | 35.41 | -0.22% | 785,748 |
| Sep 12, 2025 | 35.91 | 36.00 | 35.38 | 35.60 | 35.38 | -1.00% | 1,144,142 |
| Sep 11, 2025 | 35.61 | 36.00 | 35.56 | 35.96 | 35.74 | 1.15% | 600,245 |
| Sep 10, 2025 | 35.43 | 35.79 | 35.27 | 35.55 | 35.33 | -0.11% | 652,776 |
| Sep 9, 2025 | 36.00 | 36.05 | 35.52 | 35.59 | 35.37 | -0.45% | 508,132 |
| Sep 8, 2025 | 36.04 | 36.04 | 35.51 | 35.75 | 35.53 | -1.11% | 545,045 |
| Sep 5, 2025 | 36.17 | 36.56 | 35.89 | 36.15 | 35.93 | 0.33% | 550,677 |
| Sep 4, 2025 | 35.60 | 36.05 | 35.32 | 36.03 | 35.81 | 1.61% | 874,320 |
| Sep 3, 2025 | 34.86 | 35.54 | 34.86 | 35.46 | 35.24 | 0.97% | 1,012,688 |
| Sep 2, 2025 | 35.09 | 35.42 | 34.92 | 35.12 | 34.90 | -0.20% | 856,535 |
| Aug 29, 2025 | 34.92 | 35.21 | 34.83 | 35.19 | 34.97 | 0.95% | 704,286 |
| Aug 28, 2025 | 34.71 | 34.87 | 34.29 | 34.86 | 34.64 | 0.43% | 844,047 |
| Aug 27, 2025 | 34.42 | 34.78 | 34.41 | 34.71 | 34.49 | 0.84% | 632,895 |
| Aug 26, 2025 | 34.42 | 34.65 | 34.30 | 34.42 | 34.21 | -0.23% | 725,693 |
| Aug 25, 2025 | 34.67 | 34.84 | 34.35 | 34.50 | 34.29 | -0.99% | 756,337 |
| Aug 22, 2025 | 34.02 | 34.91 | 33.98 | 34.85 | 34.63 | 3.12% | 907,686 |