Phillips Edison & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	38.75	38.95	38.75	38.73	-	-	12,788
Sep 9, 2026	38.91	39.22	38.53	38.73	38.73	-0.90%	792,644
Sep 8, 2026	38.80	39.09	38.79	39.08	39.08	0.31%	661,361
Sep 4, 2026	38.90	39.51	38.90	38.96	38.96	-0.56%	441,785
Sep 3, 2026	39.51	39.61	39.13	39.18	39.18	-0.08%	662,994
Sep 2, 2026	39.21	39.40	38.60	39.21	39.21	0.75%	985,455
Sep 1, 2026	38.65	38.98	38.53	38.92	38.92	0.70%	684,991
Aug 31, 2026	39.07	39.18	38.50	38.65	38.65	-1.07%	986,763
Aug 28, 2026	39.36	39.62	39.01	39.07	39.07	-0.38%	572,140
Aug 27, 2026	39.31	39.37	39.20	39.22	39.22	-1.16%	466,468
Aug 26, 2026	39.96	39.96	39.61	39.68	39.68	-0.58%	560,747
Aug 25, 2026	39.80	40.15	39.56	39.91	39.91	0.71%	853,927
Aug 24, 2026	39.50	39.70	39.34	39.63	39.63	0.92%	753,704
Aug 21, 2026	39.56	39.56	38.89	39.27	39.27	-0.41%	1,165,620
Aug 20, 2026	39.68	39.89	39.39	39.43	39.43	-1.13%	788,566
Aug 19, 2026	39.93	40.06	39.70	39.88	39.88	0.35%	678,045
Aug 18, 2026	40.03	40.48	39.70	39.74	39.74	-0.53%	910,469
Aug 17, 2026	40.24	40.30	39.82	39.95	39.95	-1.09%	725,636
Aug 14, 2026	40.44	40.91	40.39	40.50	40.39	0.17%	563,843
Aug 13, 2026	40.23	40.54	40.23	40.43	40.32	0.72%	524,647
Aug 12, 2026	39.74	40.53	39.42	40.14	40.03	1.21%	537,872
Aug 11, 2026	39.74	40.23	39.30	39.66	39.55	-0.87%	711,321
Aug 10, 2026	40.46	40.59	39.94	40.01	39.90	-1.82%	699,958
Aug 7, 2026	40.72	40.87	40.40	40.75	40.64	0.07%	576,358
Aug 6, 2026	41.87	42.30	40.69	40.72	40.61	-2.07%	912,742
Aug 5, 2026	41.61	41.96	41.20	41.58	41.47	-0.07%	1,064,805
Aug 4, 2026	41.98	42.29	41.29	41.61	41.50	-1.40%	778,762
Aug 3, 2026	42.56	42.79	42.04	42.20	42.09	-0.68%	943,418
Jul 31, 2026	42.17	42.63	42.07	42.49	42.38	0.12%	808,918
Jul 30, 2026	42.81	42.81	42.07	42.44	42.33	-0.82%	623,598
Jul 29, 2026	42.57	43.12	42.57	42.79	42.68	0.35%	997,105
Jul 28, 2026	43.76	43.76	42.60	42.64	42.53	-1.59%	1,536,177
Jul 27, 2026	43.32	43.88	43.28	43.33	43.21	-0.46%	1,060,329
Jul 24, 2026	44.05	44.05	42.81	43.53	43.41	1.99%	1,162,158
Jul 23, 2026	43.36	43.41	42.42	42.68	42.57	-1.57%	926,443
Jul 22, 2026	43.74	43.78	43.25	43.36	43.24	-0.50%	857,018
Jul 21, 2026	43.94	43.94	43.32	43.58	43.46	-0.43%	990,912
Jul 20, 2026	43.81	44.26	43.71	43.77	43.65	-0.55%	627,562
Jul 17, 2026	43.87	44.38	43.59	44.01	43.89	0.64%	898,106
Jul 16, 2026	42.29	43.79	42.29	43.73	43.61	3.38%	850,598
Jul 15, 2026	42.39	42.72	41.99	42.30	42.19	-0.12%	827,434
Jul 14, 2026	42.21	42.56	42.17	42.46	42.24	0.74%	709,906
Jul 13, 2026	42.06	42.26	41.97	42.15	41.93	0.67%	607,698
Jul 10, 2026	42.04	42.21	41.66	41.87	41.65	-0.31%	560,230
Jul 9, 2026	41.92	42.20	41.92	42.00	41.78	0.10%	702,062
Jul 8, 2026	42.24	42.34	41.77	41.96	41.74	-0.78%	848,311
Jul 7, 2026	42.13	42.65	42.01	42.29	42.07	1.20%	697,626
Jul 6, 2026	41.97	42.01	41.75	41.79	41.57	-0.64%	565,047
Jul 2, 2026	41.56	42.11	41.56	42.06	41.84	1.20%	1,123,743
Jul 1, 2026	42.00	42.00	41.38	41.56	41.34	-0.14%	1,273,546