Phillips Edison & Company, Inc. (PECO)
NASDAQ: PECO · Real-Time Price · USD
33.83
+0.01 (0.04%)
At close: Aug 15, 2025, 4:00 PM
33.89
+0.06 (0.18%)
After-hours: Aug 15, 2025, 4:56 PM EDT
Phillips Edison & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 33.91 | 33.94 | 33.63 | 33.83 | 33.83 | -0.27% | 749,309 |
| Aug 14, 2025 | 33.80 | 34.08 | 33.49 | 33.92 | 33.82 | -0.44% | 995,029 |
| Aug 13, 2025 | 33.97 | 34.18 | 33.59 | 34.07 | 33.97 | 0.89% | 1,052,154 |
| Aug 12, 2025 | 33.44 | 33.79 | 33.18 | 33.77 | 33.67 | 1.44% | 752,136 |
| Aug 11, 2025 | 33.07 | 33.60 | 33.07 | 33.29 | 33.19 | 0.76% | 1,050,711 |
| Aug 8, 2025 | 33.77 | 33.81 | 32.84 | 33.04 | 32.94 | -1.75% | 1,156,782 |
| Aug 7, 2025 | 33.96 | 33.96 | 33.34 | 33.63 | 33.53 | -0.30% | 1,598,001 |
| Aug 6, 2025 | 34.02 | 34.27 | 33.72 | 33.73 | 33.63 | -0.85% | 1,065,513 |
| Aug 5, 2025 | 33.55 | 34.08 | 33.50 | 34.02 | 33.92 | 0.92% | 1,132,728 |
| Aug 4, 2025 | 33.37 | 33.92 | 33.37 | 33.71 | 33.61 | 0.54% | 1,395,210 |
| Aug 1, 2025 | 34.08 | 34.10 | 33.20 | 33.53 | 33.43 | -0.77% | 1,469,145 |
| Jul 31, 2025 | 34.01 | 34.37 | 33.73 | 33.79 | 33.69 | -1.83% | 1,077,953 |
| Jul 30, 2025 | 35.20 | 35.56 | 34.16 | 34.42 | 34.32 | -1.97% | 1,082,267 |
| Jul 29, 2025 | 34.59 | 35.16 | 34.25 | 35.11 | 35.00 | 2.57% | 838,873 |
| Jul 28, 2025 | 34.52 | 34.71 | 34.19 | 34.23 | 34.13 | -0.95% | 965,013 |
| Jul 25, 2025 | 35.06 | 35.06 | 34.24 | 34.56 | 34.46 | -0.58% | 1,233,492 |
| Jul 24, 2025 | 34.85 | 35.11 | 34.64 | 34.76 | 34.66 | -0.17% | 701,911 |
| Jul 23, 2025 | 35.06 | 35.11 | 34.61 | 34.82 | 34.72 | -0.40% | 700,437 |
| Jul 22, 2025 | 34.68 | 35.09 | 34.68 | 34.96 | 34.85 | 0.81% | 582,098 |
| Jul 21, 2025 | 34.97 | 35.33 | 34.68 | 34.68 | 34.58 | -0.72% | 700,155 |
| Jul 18, 2025 | 35.18 | 35.18 | 34.55 | 34.93 | 34.82 | -0.23% | 880,898 |
| Jul 17, 2025 | 34.77 | 35.18 | 34.70 | 35.01 | 34.90 | 0.63% | 986,993 |
| Jul 16, 2025 | 34.25 | 34.84 | 34.24 | 34.79 | 34.69 | 2.20% | 1,043,952 |
| Jul 15, 2025 | 34.63 | 34.75 | 33.98 | 34.04 | 33.94 | -2.18% | 480,566 |
| Jul 14, 2025 | 34.56 | 34.95 | 34.46 | 34.80 | 34.59 | 0.61% | 813,245 |
| Jul 11, 2025 | 34.30 | 34.67 | 34.18 | 34.59 | 34.38 | 0.12% | 526,451 |
| Jul 10, 2025 | 34.60 | 34.83 | 34.48 | 34.55 | 34.34 | -0.06% | 593,228 |
| Jul 9, 2025 | 34.26 | 34.72 | 34.26 | 34.57 | 34.36 | 0.64% | 596,292 |
| Jul 8, 2025 | 34.93 | 34.93 | 34.32 | 34.35 | 34.14 | -1.58% | 933,207 |
| Jul 7, 2025 | 35.13 | 35.42 | 34.84 | 34.90 | 34.69 | -0.88% | 643,860 |
| Jul 3, 2025 | 35.23 | 35.46 | 35.03 | 35.21 | 35.00 | 0.40% | 441,201 |
| Jul 2, 2025 | 35.15 | 35.15 | 34.67 | 35.07 | 34.86 | -0.31% | 787,489 |
| Jul 1, 2025 | 34.76 | 35.77 | 34.76 | 35.18 | 34.97 | 0.43% | 826,033 |
| Jun 30, 2025 | 34.91 | 35.06 | 34.41 | 35.03 | 34.82 | 0.37% | 758,523 |
| Jun 27, 2025 | 35.18 | 35.39 | 34.83 | 34.90 | 34.69 | -0.31% | 1,234,587 |
| Jun 26, 2025 | 34.66 | 35.40 | 34.62 | 35.01 | 34.80 | 1.54% | 1,143,978 |
| Jun 25, 2025 | 35.42 | 35.61 | 34.42 | 34.48 | 34.27 | -3.06% | 836,474 |
| Jun 24, 2025 | 35.95 | 36.09 | 35.52 | 35.57 | 35.36 | -1.00% | 613,291 |
| Jun 23, 2025 | 35.50 | 35.95 | 35.36 | 35.93 | 35.71 | 1.50% | 461,663 |
| Jun 20, 2025 | 35.90 | 35.90 | 35.27 | 35.40 | 35.19 | 0.17% | 1,096,495 |
| Jun 18, 2025 | 35.00 | 35.50 | 34.98 | 35.34 | 35.13 | 0.74% | 439,671 |
| Jun 17, 2025 | 34.76 | 35.34 | 34.76 | 35.08 | 34.87 | -0.20% | 909,862 |
| Jun 16, 2025 | 35.40 | 35.72 | 35.02 | 35.15 | 34.94 | -0.85% | 627,017 |
| Jun 13, 2025 | 35.58 | 35.59 | 35.19 | 35.45 | 35.13 | -0.76% | 685,259 |
| Jun 12, 2025 | 35.49 | 35.78 | 35.47 | 35.72 | 35.40 | -0.08% | 576,323 |
| Jun 11, 2025 | 36.27 | 36.50 | 35.58 | 35.75 | 35.43 | -1.35% | 1,064,963 |
| Jun 10, 2025 | 36.07 | 36.55 | 36.02 | 36.24 | 35.92 | 0.47% | 542,376 |
| Jun 9, 2025 | 35.95 | 36.17 | 35.58 | 36.07 | 35.75 | 0.95% | 888,771 |
| Jun 6, 2025 | 35.67 | 35.76 | 35.44 | 35.73 | 35.41 | 1.07% | 507,323 |
| Jun 5, 2025 | 35.60 | 35.60 | 35.15 | 35.35 | 35.04 | -0.73% | 844,747 |