Phillips Edison & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	39.14	39.33	38.90	39.00	-	-0.84%	143,962
Apr 20, 2026	39.45	39.65	39.23	39.33	39.33	-0.66%	659,956
Apr 17, 2026	38.96	39.66	38.72	39.59	39.59	1.85%	589,514
Apr 16, 2026	38.71	39.16	38.69	38.87	38.87	0.13%	567,623
Apr 15, 2026	38.22	38.88	38.13	38.82	38.82	0.86%	644,673
Apr 14, 2026	38.27	38.51	37.95	38.49	38.38	0.71%	1,155,384
Apr 13, 2026	38.52	38.52	37.92	38.22	38.11	-0.75%	1,196,980
Apr 10, 2026	38.57	38.70	38.29	38.51	38.40	-0.21%	648,768
Apr 9, 2026	37.92	38.71	37.81	38.59	38.48	1.42%	780,454
Apr 8, 2026	38.22	38.42	37.92	38.05	37.94	0.42%	807,446
Apr 7, 2026	36.98	37.92	36.90	37.89	37.78	1.75%	823,040
Apr 6, 2026	37.37	37.63	37.23	37.24	37.14	-0.77%	671,443
Apr 2, 2026	37.24	37.55	37.00	37.53	37.42	0.78%	603,615
Apr 1, 2026	37.19	37.41	37.11	37.24	37.14	-0.48%	665,266
Mar 31, 2026	37.71	37.93	37.05	37.42	37.31	0.08%	1,104,711
Mar 30, 2026	37.03	37.62	36.83	37.39	37.28	1.58%	923,170
Mar 27, 2026	36.88	37.11	36.69	36.81	36.71	-0.19%	682,145
Mar 26, 2026	36.74	37.13	36.53	36.88	36.78	0.14%	627,290
Mar 25, 2026	37.10	37.10	36.60	36.83	36.73	-0.03%	535,279
Mar 24, 2026	36.65	37.11	36.50	36.84	36.74	-0.08%	604,487
Mar 23, 2026	37.31	37.49	36.83	36.87	36.77	0.16%	750,842
Mar 20, 2026	37.52	37.71	36.55	36.81	36.71	-1.81%	2,209,387
Mar 19, 2026	37.54	37.78	37.25	37.49	37.38	-0.11%	1,183,461
Mar 18, 2026	37.87	37.97	37.47	37.53	37.42	-1.16%	1,027,916
Mar 17, 2026	38.41	38.54	37.90	37.97	37.86	-0.68%	1,175,383
Mar 16, 2026	38.43	38.79	37.70	38.23	38.12	0.16%	926,259
Mar 13, 2026	38.42	38.69	38.03	38.17	37.95	-0.29%	557,992
Mar 12, 2026	38.14	38.65	38.14	38.28	38.06	-0.31%	653,630
Mar 11, 2026	38.33	38.54	38.11	38.40	38.18	-0.44%	595,314
Mar 10, 2026	38.34	39.00	38.21	38.57	38.35	-0.10%	659,425
Mar 9, 2026	38.42	38.80	37.77	38.61	38.39	-0.26%	916,288
Mar 6, 2026	38.70	38.81	38.38	38.71	38.49	-0.79%	607,139
Mar 5, 2026	39.21	39.21	38.70	39.02	38.80	-0.96%	703,125
Mar 4, 2026	39.64	39.71	39.22	39.40	39.18	-0.66%	888,695
Mar 3, 2026	39.29	39.82	38.90	39.66	39.44	-0.28%	665,623
Mar 2, 2026	38.73	40.02	38.73	39.77	39.55	1.25%	892,197
Feb 27, 2026	39.26	40.06	39.07	39.28	39.06	-0.25%	1,419,465
Feb 26, 2026	39.25	39.66	39.04	39.38	39.16	0.46%	636,413
Feb 25, 2026	38.76	39.22	38.74	39.20	38.98	0.69%	587,735
Feb 24, 2026	39.31	39.39	38.54	38.93	38.71	-0.56%	536,128
Feb 23, 2026	39.32	39.71	39.03	39.15	38.93	-0.25%	862,524
Feb 20, 2026	38.54	39.27	38.18	39.25	39.03	2.32%	1,035,186
Feb 19, 2026	38.08	38.42	37.85	38.36	38.14	0.74%	601,834
Feb 18, 2026	38.23	38.46	37.90	38.08	37.87	-0.78%	1,425,875
Feb 17, 2026	38.18	38.58	38.10	38.38	38.16	0.47%	1,098,196
Feb 13, 2026	37.86	38.53	37.86	38.20	37.88	0.92%	1,600,722
Feb 12, 2026	37.97	38.28	37.47	37.85	37.53	0.40%	1,052,304
Feb 11, 2026	38.10	38.27	37.68	37.70	37.38	-0.71%	912,521
Feb 10, 2026	37.43	38.25	37.20	37.97	37.65	1.36%	782,943
Feb 9, 2026	37.42	37.65	37.13	37.46	37.14	-0.19%	759,971