Phillips Edison & Company, Inc. (PECO)
NASDAQ: PECO · Real-Time Price · USD
36.11
+0.15 (0.40%)
Mar 31, 2025, 9:45 AM EDT - Market open
Phillips Edison & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.92 | 36.02 | 35.58 | 35.96 | 35.96 | 0.76% | 733,584 |
| Mar 27, 2025 | 36.06 | 36.26 | 35.61 | 35.69 | 35.69 | -0.81% | 609,175 |
| Mar 26, 2025 | 35.65 | 36.01 | 35.51 | 35.98 | 35.98 | 0.93% | 751,388 |
| Mar 25, 2025 | 35.89 | 36.02 | 35.51 | 35.65 | 35.65 | -0.34% | 852,159 |
| Mar 24, 2025 | 35.33 | 35.82 | 35.15 | 35.77 | 35.77 | 2.40% | 655,624 |
| Mar 21, 2025 | 34.95 | 35.14 | 34.65 | 34.93 | 34.93 | -0.94% | 1,198,357 |
| Mar 20, 2025 | 34.99 | 35.39 | 34.87 | 35.26 | 35.26 | 0.34% | 578,300 |
| Mar 19, 2025 | 35.16 | 35.41 | 34.76 | 35.14 | 35.14 | -0.03% | 441,574 |
| Mar 18, 2025 | 35.08 | 35.50 | 34.90 | 35.15 | 35.15 | 0.06% | 582,664 |
| Mar 17, 2025 | 34.70 | 35.26 | 34.64 | 35.13 | 35.13 | 0.92% | 493,897 |
| Mar 14, 2025 | 34.67 | 34.89 | 34.39 | 34.81 | 34.71 | 1.10% | 664,403 |
| Mar 13, 2025 | 35.02 | 35.19 | 34.33 | 34.43 | 34.33 | -1.40% | 515,740 |
| Mar 12, 2025 | 35.17 | 35.24 | 34.86 | 34.92 | 34.82 | -0.68% | 514,818 |
| Mar 11, 2025 | 35.56 | 35.73 | 34.74 | 35.16 | 35.06 | -0.99% | 886,028 |
| Mar 10, 2025 | 35.79 | 36.32 | 35.13 | 35.51 | 35.41 | -1.22% | 831,218 |
| Mar 7, 2025 | 36.30 | 36.48 | 35.83 | 35.95 | 35.85 | -0.55% | 839,712 |
| Mar 6, 2025 | 36.51 | 36.63 | 36.07 | 36.15 | 36.05 | -1.58% | 488,343 |
| Mar 5, 2025 | 36.21 | 37.00 | 36.21 | 36.73 | 36.62 | 0.52% | 507,180 |
| Mar 4, 2025 | 37.25 | 37.44 | 36.54 | 36.54 | 36.43 | -1.85% | 639,742 |
| Mar 3, 2025 | 37.07 | 37.65 | 37.06 | 37.23 | 37.12 | 0.08% | 831,722 |
| Feb 28, 2025 | 36.54 | 37.25 | 36.48 | 37.20 | 37.09 | 2.45% | 1,047,134 |
| Feb 27, 2025 | 36.07 | 36.47 | 35.96 | 36.31 | 36.20 | 0.83% | 517,340 |
| Feb 26, 2025 | 36.15 | 36.27 | 35.88 | 36.01 | 35.91 | -0.28% | 350,149 |
| Feb 25, 2025 | 35.61 | 36.34 | 35.55 | 36.11 | 36.01 | 1.78% | 587,780 |
| Feb 24, 2025 | 35.36 | 35.88 | 35.21 | 35.48 | 35.38 | 0.65% | 418,215 |
| Feb 21, 2025 | 35.50 | 35.61 | 35.06 | 35.25 | 35.15 | -0.37% | 586,849 |
| Feb 20, 2025 | 35.58 | 35.85 | 35.33 | 35.38 | 35.28 | -1.15% | 387,681 |
| Feb 19, 2025 | 36.03 | 36.23 | 35.69 | 35.79 | 35.69 | -1.05% | 558,898 |
| Feb 18, 2025 | 36.23 | 36.70 | 36.14 | 36.17 | 36.07 | -1.12% | 508,869 |
| Feb 14, 2025 | 37.25 | 37.42 | 36.50 | 36.58 | 36.37 | -1.77% | 786,399 |
| Feb 13, 2025 | 37.23 | 37.33 | 36.88 | 37.24 | 37.03 | 0.59% | 690,139 |
| Feb 12, 2025 | 36.46 | 37.33 | 36.46 | 37.02 | 36.81 | -0.27% | 612,017 |
| Feb 11, 2025 | 36.66 | 37.22 | 36.58 | 37.12 | 36.91 | 0.81% | 602,396 |
| Feb 10, 2025 | 37.07 | 37.24 | 36.69 | 36.82 | 36.61 | -1.34% | 730,708 |
| Feb 7, 2025 | 36.61 | 37.42 | 36.19 | 37.32 | 37.11 | 1.94% | 712,170 |
| Feb 6, 2025 | 36.91 | 36.95 | 36.36 | 36.61 | 36.40 | -0.68% | 602,279 |
| Feb 5, 2025 | 36.55 | 36.88 | 36.40 | 36.86 | 36.65 | 1.43% | 556,853 |
| Feb 4, 2025 | 36.03 | 36.44 | 36.03 | 36.34 | 36.13 | 0.39% | 582,352 |
| Feb 3, 2025 | 36.07 | 36.31 | 35.71 | 36.20 | 35.99 | -0.36% | 459,031 |
| Jan 31, 2025 | 36.62 | 36.76 | 36.21 | 36.33 | 36.12 | -1.04% | 503,737 |
| Jan 30, 2025 | 36.65 | 37.06 | 36.47 | 36.71 | 36.50 | 1.16% | 384,150 |
| Jan 29, 2025 | 36.85 | 37.02 | 36.11 | 36.29 | 36.08 | -1.73% | 505,377 |
| Jan 28, 2025 | 37.14 | 37.76 | 36.78 | 36.93 | 36.72 | -0.99% | 524,228 |
| Jan 27, 2025 | 36.91 | 37.54 | 36.51 | 37.30 | 37.09 | 1.86% | 510,947 |
| Jan 24, 2025 | 36.18 | 36.73 | 36.04 | 36.62 | 36.41 | 0.88% | 469,609 |
| Jan 23, 2025 | 35.86 | 36.32 | 35.54 | 36.30 | 36.09 | 1.37% | 533,539 |
| Jan 22, 2025 | 36.28 | 36.33 | 35.77 | 35.81 | 35.61 | -1.65% | 448,656 |
| Jan 21, 2025 | 35.97 | 36.44 | 35.97 | 36.41 | 36.20 | 1.73% | 501,544 |
| Jan 17, 2025 | 36.34 | 36.34 | 35.70 | 35.79 | 35.59 | -0.39% | 642,761 |
| Jan 16, 2025 | 35.50 | 35.97 | 35.50 | 35.93 | 35.72 | 1.33% | 522,182 |