Phillips Edison & Company, Inc. (PECO)

Phillips Edison & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	37.71	37.93	37.05	37.42	37.42	0.08%	1,103,878
Mar 30, 2026	37.03	37.62	36.83	37.39	37.39	1.58%	917,362
Mar 27, 2026	36.88	37.11	36.69	36.81	36.81	-0.19%	682,145
Mar 26, 2026	36.74	37.13	36.53	36.88	36.88	0.14%	591,028
Mar 25, 2026	37.10	37.10	36.60	36.83	36.83	-0.03%	535,279
Mar 24, 2026	36.65	37.11	36.50	36.84	36.84	-0.08%	604,487
Mar 23, 2026	37.31	37.49	36.83	36.87	36.87	0.16%	750,082
Mar 20, 2026	37.52	37.71	36.55	36.81	36.81	-1.81%	2,209,362
Mar 19, 2026	37.54	37.78	37.25	37.49	37.49	-0.11%	1,183,461
Mar 18, 2026	37.87	37.97	37.47	37.53	37.53	-1.16%	1,027,916
Mar 17, 2026	38.41	38.54	37.90	37.97	37.97	-0.68%	1,175,383
Mar 16, 2026	38.43	38.79	37.70	38.23	38.23	0.16%	926,259
Mar 13, 2026	38.42	38.69	38.03	38.17	38.06	-0.29%	557,992
Mar 12, 2026	38.14	38.65	38.14	38.28	38.17	-0.31%	653,630
Mar 11, 2026	38.33	38.54	38.11	38.40	38.29	-0.44%	595,314
Mar 10, 2026	38.34	39.00	38.21	38.57	38.46	-0.10%	659,425
Mar 9, 2026	38.42	38.80	37.77	38.61	38.50	-0.26%	916,288
Mar 6, 2026	38.70	38.81	38.38	38.71	38.60	-0.79%	607,139
Mar 5, 2026	39.21	39.21	38.70	39.02	38.91	-0.96%	703,125
Mar 4, 2026	39.64	39.71	39.22	39.40	39.29	-0.66%	888,695
Mar 3, 2026	39.29	39.82	38.90	39.66	39.55	-0.28%	665,623
Mar 2, 2026	38.73	40.02	38.73	39.77	39.66	1.25%	892,197
Feb 27, 2026	39.26	40.06	39.07	39.28	39.17	-0.25%	1,419,465
Feb 26, 2026	39.25	39.66	39.04	39.38	39.27	0.46%	636,413
Feb 25, 2026	38.76	39.22	38.74	39.20	39.09	0.69%	587,735
Feb 24, 2026	39.31	39.39	38.54	38.93	38.82	-0.56%	536,128
Feb 23, 2026	39.32	39.71	39.03	39.15	39.04	-0.25%	862,524
Feb 20, 2026	38.54	39.27	38.18	39.25	39.14	2.32%	1,035,186
Feb 19, 2026	38.08	38.42	37.85	38.36	38.25	0.74%	601,834
Feb 18, 2026	38.23	38.46	37.90	38.08	37.97	-0.78%	1,425,875
Feb 17, 2026	38.18	38.58	38.10	38.38	38.27	0.47%	1,098,196
Feb 13, 2026	37.86	38.53	37.86	38.20	37.98	0.92%	1,600,722
Feb 12, 2026	37.97	38.28	37.47	37.85	37.64	0.40%	1,052,304
Feb 11, 2026	38.10	38.27	37.68	37.70	37.49	-0.71%	912,521
Feb 10, 2026	37.43	38.25	37.20	37.97	37.75	1.36%	782,943
Feb 9, 2026	37.42	37.65	37.13	37.46	37.25	-0.19%	759,971
Feb 6, 2026	37.79	38.67	37.33	37.53	37.32	-0.77%	1,640,721
Feb 5, 2026	37.56	37.89	37.21	37.82	37.61	1.61%	1,608,342
Feb 4, 2026	36.73	37.49	36.73	37.22	37.01	1.97%	855,417
Feb 3, 2026	36.13	36.57	36.13	36.50	36.29	0.69%	838,209
Feb 2, 2026	36.26	36.41	36.00	36.25	36.04	0.06%	902,022
Jan 30, 2026	35.81	36.25	35.48	36.23	36.02	0.69%	1,016,112
Jan 29, 2026	35.42	36.04	35.16	35.98	35.78	2.24%	885,417
Jan 28, 2026	35.41	35.79	34.95	35.19	34.99	-0.65%	956,979
Jan 27, 2026	35.65	35.65	35.14	35.42	35.22	-0.53%	549,819
Jan 26, 2026	35.31	35.87	35.30	35.61	35.41	0.85%	908,887
Jan 23, 2026	35.33	35.57	35.13	35.31	35.11	-0.37%	706,765
Jan 22, 2026	35.72	35.96	35.14	35.44	35.24	-0.78%	822,879
Jan 21, 2026	35.90	35.91	35.30	35.72	35.52	0.03%	673,654
Jan 20, 2026	35.69	36.03	35.58	35.71	35.51	-0.25%	908,285

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.