Phillips Edison & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	35.41	35.79	34.95	35.19	35.19	-0.65%	956,979
Jan 27, 2026	35.65	35.65	35.14	35.42	35.42	-0.53%	549,819
Jan 26, 2026	35.31	35.87	35.30	35.61	35.61	0.85%	908,887
Jan 23, 2026	35.33	35.57	35.13	35.31	35.31	-0.37%	706,358
Jan 22, 2026	35.72	35.96	35.14	35.44	35.44	-0.78%	795,771
Jan 21, 2026	35.90	35.91	35.30	35.72	35.72	0.03%	671,904
Jan 20, 2026	35.69	36.03	35.58	35.71	35.71	-0.25%	882,803
Jan 16, 2026	35.26	35.81	35.02	35.80	35.80	1.53%	773,092
Jan 15, 2026	35.04	35.40	35.03	35.26	35.26	0.66%	694,606
Jan 14, 2026	34.82	35.12	34.75	35.03	34.92	0.40%	505,020
Jan 13, 2026	34.96	35.10	34.67	34.89	34.78	-0.23%	968,889
Jan 12, 2026	34.81	35.13	34.72	34.97	34.86	0.43%	427,312
Jan 9, 2026	35.29	35.51	34.78	34.82	34.71	-1.55%	1,417,683
Jan 8, 2026	35.01	35.65	35.01	35.37	35.26	0.48%	938,330
Jan 7, 2026	35.02	35.28	34.77	35.20	35.09	0.95%	1,337,538
Jan 6, 2026	34.77	35.11	34.58	34.87	34.76	-0.23%	1,123,524
Jan 5, 2026	35.03	35.30	34.82	34.95	34.84	-0.91%	1,116,647
Jan 2, 2026	35.39	35.58	35.03	35.27	35.16	-0.84%	629,353
Dec 31, 2025	35.86	35.86	35.41	35.57	35.46	-0.84%	705,855
Dec 30, 2025	35.94	36.29	35.84	35.87	35.76	-0.36%	1,250,109
Dec 29, 2025	35.87	36.08	35.78	36.00	35.89	0.76%	961,755
Dec 26, 2025	35.75	35.82	35.57	35.73	35.62	-0.14%	413,817
Dec 24, 2025	35.64	35.88	35.55	35.78	35.67	0.53%	263,028
Dec 23, 2025	35.81	35.81	35.50	35.59	35.48	-0.45%	641,815
Dec 22, 2025	35.91	36.06	35.68	35.75	35.64	-0.83%	966,643
Dec 19, 2025	36.29	36.38	35.93	36.05	35.94	-0.88%	1,855,809
Dec 18, 2025	36.27	36.58	36.20	36.37	36.26	0.28%	1,162,394
Dec 17, 2025	35.21	36.38	35.21	36.27	36.16	2.72%	2,051,175
Dec 16, 2025	35.51	35.64	35.11	35.31	35.20	-0.73%	936,247
Dec 15, 2025	34.98	35.63	34.98	35.57	35.46	1.48%	1,429,432
Dec 12, 2025	34.97	35.15	34.55	35.05	34.83	0.83%	946,529
Dec 11, 2025	34.78	35.02	34.49	34.76	34.55	0.49%	768,264
Dec 10, 2025	34.62	34.87	34.58	34.59	34.38	-0.23%	1,333,894
Dec 9, 2025	34.64	35.07	34.57	34.67	34.46	0.52%	583,031
Dec 8, 2025	34.89	34.93	34.49	34.49	34.28	-1.12%	646,140
Dec 5, 2025	34.80	34.98	34.58	34.88	34.66	0.11%	644,594
Dec 4, 2025	34.73	34.95	34.70	34.84	34.62	-0.09%	854,365
Dec 3, 2025	35.06	35.22	34.85	34.87	34.65	-0.29%	754,549
Dec 2, 2025	35.37	35.42	34.80	34.97	34.75	-0.77%	398,106
Dec 1, 2025	35.30	35.43	35.17	35.24	35.02	-0.73%	524,639
Nov 28, 2025	35.32	35.54	35.19	35.50	35.28	0.40%	447,335
Nov 26, 2025	35.43	35.67	35.32	35.36	35.14	-0.53%	1,119,280
Nov 25, 2025	35.31	35.77	35.28	35.55	35.33	1.28%	786,595
Nov 24, 2025	35.28	35.39	35.02	35.10	34.88	-0.51%	906,845
Nov 21, 2025	34.70	35.44	34.61	35.28	35.06	1.69%	822,874
Nov 20, 2025	34.85	34.96	34.57	34.70	34.48	0.48%	669,523
Nov 19, 2025	34.75	35.00	34.34	34.53	34.32	-0.75%	537,386
Nov 18, 2025	34.43	34.87	34.27	34.79	34.58	1.52%	548,723
Nov 17, 2025	34.72	34.83	34.22	34.27	34.06	-1.10%	966,067
Nov 14, 2025	34.70	34.80	34.44	34.65	34.33	-0.12%	605,742