Phillips Edison & Company, Inc. (PECO)
NASDAQ: PECO · Real-Time Price · USD
33.25
-0.48 (-1.42%)
At close: Oct 10, 2025, 4:00 PM EDT
33.27
+0.02 (0.06%)
After-hours: Oct 10, 2025, 4:50 PM EDT
Phillips Edison & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 33.77 | 34.01 | 33.22 | 33.25 | 33.25 | -1.42% | 768,824 |
| Oct 9, 2025 | 33.52 | 33.73 | 33.39 | 33.73 | 33.73 | 0.18% | 676,950 |
| Oct 8, 2025 | 33.41 | 33.67 | 33.09 | 33.67 | 33.67 | 0.87% | 716,777 |
| Oct 7, 2025 | 33.52 | 33.77 | 33.32 | 33.38 | 33.38 | -0.65% | 824,540 |
| Oct 6, 2025 | 33.74 | 33.91 | 33.52 | 33.60 | 33.60 | -0.44% | 565,068 |
| Oct 3, 2025 | 33.81 | 34.26 | 33.72 | 33.75 | 33.75 | 0.24% | 720,434 |
| Oct 2, 2025 | 33.95 | 34.08 | 33.47 | 33.67 | 33.67 | -1.41% | 1,157,276 |
| Oct 1, 2025 | 33.09 | 34.49 | 33.08 | 34.15 | 34.15 | -0.52% | 1,189,282 |
| Sep 30, 2025 | 34.10 | 34.38 | 33.98 | 34.33 | 34.33 | 0.32% | 1,138,981 |
| Sep 29, 2025 | 34.47 | 34.48 | 34.16 | 34.22 | 34.22 | -0.78% | 933,344 |
| Sep 26, 2025 | 34.32 | 34.63 | 34.28 | 34.49 | 34.49 | 0.67% | 880,022 |
| Sep 25, 2025 | 34.32 | 34.46 | 33.94 | 34.26 | 34.26 | - | 2,056,419 |
| Sep 24, 2025 | 34.46 | 34.52 | 34.12 | 34.26 | 34.26 | -1.47% | 1,505,195 |
| Sep 23, 2025 | 35.08 | 35.36 | 34.74 | 34.77 | 34.77 | -0.63% | 1,004,327 |
| Sep 22, 2025 | 34.91 | 35.09 | 34.75 | 34.99 | 34.99 | -0.31% | 619,620 |
| Sep 19, 2025 | 35.53 | 35.64 | 34.92 | 35.10 | 35.10 | -1.10% | 1,701,151 |
| Sep 18, 2025 | 35.03 | 35.53 | 35.00 | 35.49 | 35.49 | 1.08% | 548,749 |
| Sep 17, 2025 | 35.52 | 35.92 | 35.09 | 35.11 | 35.11 | -0.82% | 568,435 |
| Sep 16, 2025 | 35.43 | 35.67 | 35.28 | 35.40 | 35.40 | -0.34% | 996,946 |
| Sep 15, 2025 | 35.58 | 35.70 | 35.35 | 35.52 | 35.52 | -0.22% | 785,748 |
| Sep 12, 2025 | 35.91 | 36.00 | 35.38 | 35.60 | 35.49 | -1.00% | 1,144,142 |
| Sep 11, 2025 | 35.61 | 36.00 | 35.56 | 35.96 | 35.85 | 1.15% | 600,245 |
| Sep 10, 2025 | 35.43 | 35.79 | 35.27 | 35.55 | 35.44 | -0.11% | 652,776 |
| Sep 9, 2025 | 36.00 | 36.05 | 35.52 | 35.59 | 35.48 | -0.45% | 508,132 |
| Sep 8, 2025 | 36.04 | 36.04 | 35.51 | 35.75 | 35.64 | -1.11% | 545,045 |
| Sep 5, 2025 | 36.17 | 36.56 | 35.89 | 36.15 | 36.04 | 0.33% | 550,677 |
| Sep 4, 2025 | 35.60 | 36.05 | 35.32 | 36.03 | 35.92 | 1.61% | 874,320 |
| Sep 3, 2025 | 34.86 | 35.54 | 34.86 | 35.46 | 35.35 | 0.97% | 1,012,688 |
| Sep 2, 2025 | 35.09 | 35.42 | 34.92 | 35.12 | 35.01 | -0.20% | 856,535 |
| Aug 29, 2025 | 34.92 | 35.21 | 34.83 | 35.19 | 35.08 | 0.95% | 704,286 |
| Aug 28, 2025 | 34.71 | 34.87 | 34.29 | 34.86 | 34.75 | 0.43% | 844,047 |
| Aug 27, 2025 | 34.42 | 34.78 | 34.41 | 34.71 | 34.60 | 0.84% | 632,895 |
| Aug 26, 2025 | 34.42 | 34.65 | 34.30 | 34.42 | 34.32 | -0.23% | 725,693 |
| Aug 25, 2025 | 34.67 | 34.84 | 34.35 | 34.50 | 34.40 | -0.99% | 756,337 |
| Aug 22, 2025 | 34.02 | 34.91 | 33.98 | 34.85 | 34.74 | 3.12% | 907,686 |
| Aug 21, 2025 | 34.01 | 34.21 | 33.75 | 33.79 | 33.69 | -1.26% | 890,899 |
| Aug 20, 2025 | 34.29 | 34.43 | 34.03 | 34.22 | 34.12 | 0.26% | 934,700 |
| Aug 19, 2025 | 33.89 | 34.34 | 33.89 | 34.13 | 34.03 | 0.98% | 808,909 |
| Aug 18, 2025 | 33.79 | 34.08 | 33.70 | 33.80 | 33.70 | -0.09% | 738,907 |
| Aug 15, 2025 | 33.91 | 33.94 | 33.63 | 33.83 | 33.73 | -0.27% | 754,090 |
| Aug 14, 2025 | 33.80 | 34.08 | 33.49 | 33.92 | 33.72 | -0.44% | 995,029 |
| Aug 13, 2025 | 33.97 | 34.18 | 33.59 | 34.07 | 33.86 | 0.89% | 1,052,154 |
| Aug 12, 2025 | 33.44 | 33.79 | 33.18 | 33.77 | 33.57 | 1.44% | 752,136 |
| Aug 11, 2025 | 33.07 | 33.60 | 33.07 | 33.29 | 33.09 | 0.76% | 1,050,711 |
| Aug 8, 2025 | 33.77 | 33.81 | 32.84 | 33.04 | 32.84 | -1.75% | 1,156,782 |
| Aug 7, 2025 | 33.96 | 33.96 | 33.34 | 33.63 | 33.43 | -0.30% | 1,598,001 |
| Aug 6, 2025 | 34.02 | 34.27 | 33.72 | 33.73 | 33.53 | -0.85% | 1,065,513 |
| Aug 5, 2025 | 33.55 | 34.08 | 33.50 | 34.02 | 33.81 | 0.92% | 1,132,728 |
| Aug 4, 2025 | 33.37 | 33.92 | 33.37 | 33.71 | 33.51 | 0.54% | 1,395,210 |
| Aug 1, 2025 | 34.08 | 34.10 | 33.20 | 33.53 | 33.33 | -0.77% | 1,469,145 |