Phillips Edison & Company, Inc. (PECO)

Phillips Edison & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	35.02	35.25	34.77	35.22	-	1.00%	909,069
Jan 6, 2026	34.77	35.11	34.58	34.87	34.87	-0.23%	1,123,524
Jan 5, 2026	35.03	35.30	34.82	34.95	34.95	-0.91%	1,116,647
Jan 2, 2026	35.39	35.58	35.03	35.27	35.27	-0.84%	629,352
Dec 31, 2025	35.86	35.86	35.41	35.57	35.57	-0.84%	699,555
Dec 30, 2025	35.94	36.29	35.84	35.87	35.87	-0.36%	1,250,109
Dec 29, 2025	35.87	36.08	35.78	36.00	36.00	0.76%	961,755
Dec 26, 2025	35.75	35.82	35.57	35.73	35.73	-0.14%	413,817
Dec 24, 2025	35.64	35.88	35.55	35.78	35.78	0.53%	263,028
Dec 23, 2025	35.81	35.81	35.50	35.59	35.59	-0.45%	641,815
Dec 22, 2025	35.91	36.06	35.68	35.75	35.75	-0.83%	966,643
Dec 19, 2025	36.29	36.38	35.93	36.05	36.05	-0.88%	1,855,809
Dec 18, 2025	36.27	36.58	36.20	36.37	36.37	0.28%	1,162,394
Dec 17, 2025	35.21	36.38	35.21	36.27	36.27	2.72%	2,051,175
Dec 16, 2025	35.51	35.64	35.11	35.31	35.31	-0.73%	936,247
Dec 15, 2025	34.98	35.63	34.98	35.57	35.57	1.48%	1,429,432
Dec 12, 2025	34.97	35.15	34.55	35.05	34.94	0.83%	946,529
Dec 11, 2025	34.78	35.02	34.49	34.76	34.65	0.49%	768,264
Dec 10, 2025	34.62	34.87	34.58	34.59	34.48	-0.23%	1,333,894
Dec 9, 2025	34.64	35.07	34.57	34.67	34.56	0.52%	583,031
Dec 8, 2025	34.89	34.93	34.49	34.49	34.38	-1.12%	646,140
Dec 5, 2025	34.80	34.98	34.58	34.88	34.77	0.11%	644,594
Dec 4, 2025	34.73	34.95	34.70	34.84	34.73	-0.09%	854,365
Dec 3, 2025	35.06	35.22	34.85	34.87	34.76	-0.29%	754,549
Dec 2, 2025	35.37	35.42	34.80	34.97	34.86	-0.77%	398,106
Dec 1, 2025	35.30	35.43	35.17	35.24	35.13	-0.73%	524,639
Nov 28, 2025	35.32	35.54	35.19	35.50	35.39	0.40%	447,335
Nov 26, 2025	35.43	35.67	35.32	35.36	35.25	-0.53%	1,119,280
Nov 25, 2025	35.31	35.77	35.28	35.55	35.44	1.28%	786,595
Nov 24, 2025	35.28	35.39	35.02	35.10	34.99	-0.51%	906,845
Nov 21, 2025	34.70	35.44	34.61	35.28	35.17	1.69%	822,874
Nov 20, 2025	34.85	34.96	34.57	34.70	34.59	0.48%	669,523
Nov 19, 2025	34.75	35.00	34.34	34.53	34.42	-0.75%	537,386
Nov 18, 2025	34.43	34.87	34.27	34.79	34.68	1.52%	548,723
Nov 17, 2025	34.72	34.83	34.22	34.27	34.16	-1.10%	966,067
Nov 14, 2025	34.70	34.80	34.44	34.65	34.43	-0.12%	605,742
Nov 13, 2025	34.64	34.94	34.58	34.69	34.47	-0.06%	716,127
Nov 12, 2025	34.77	34.96	34.62	34.71	34.49	-0.26%	792,826
Nov 11, 2025	35.03	35.16	34.75	34.80	34.58	-0.40%	632,489
Nov 10, 2025	34.88	35.12	34.69	34.94	34.72	0.11%	884,798
Nov 7, 2025	34.60	34.92	34.28	34.90	34.68	1.13%	1,086,588
Nov 6, 2025	33.99	34.52	33.86	34.51	34.30	1.14%	1,371,896
Nov 5, 2025	34.02	34.24	33.81	34.12	33.91	0.24%	1,496,810
Nov 4, 2025	33.98	34.09	33.75	34.04	33.83	0.47%	922,852
Nov 3, 2025	33.53	33.88	33.10	33.88	33.67	0.12%	910,240
Oct 31, 2025	33.80	34.07	33.52	33.84	33.63	-0.38%	1,146,921
Oct 30, 2025	34.07	34.30	33.76	33.97	33.76	-0.29%	1,013,453
Oct 29, 2025	34.09	34.51	33.72	34.07	33.86	-0.55%	1,181,506
Oct 28, 2025	34.77	34.77	34.14	34.26	34.05	-1.35%	1,051,398
Oct 27, 2025	34.55	34.87	34.49	34.73	34.51	0.20%	986,291

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.