Phillips Edison & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	40.64	40.91	40.42	40.69	40.69	0.49%	1,906,472
Jun 17, 2026	41.25	41.55	40.18	40.49	40.49	-2.64%	913,252
Jun 16, 2026	41.64	41.77	41.31	41.59	41.59	0.27%	1,630,752
Jun 15, 2026	41.65	41.83	41.26	41.48	41.48	-0.94%	1,213,371
Jun 12, 2026	41.73	42.22	41.72	41.98	41.87	1.08%	1,055,140
Jun 11, 2026	41.76	41.98	41.50	41.53	41.42	-0.10%	984,920
Jun 10, 2026	41.70	42.26	41.51	41.57	41.46	-0.36%	896,699
Jun 9, 2026	40.64	42.02	40.61	41.72	41.61	3.06%	1,256,311
Jun 8, 2026	40.31	40.59	40.12	40.48	40.38	0.42%	1,440,208
Jun 5, 2026	39.35	40.48	39.35	40.31	40.21	2.88%	948,919
Jun 4, 2026	39.47	39.65	38.81	39.18	39.08	0.51%	767,748
Jun 3, 2026	39.19	39.48	38.97	38.98	38.88	-0.89%	758,833
Jun 2, 2026	39.27	39.86	39.12	39.33	39.23	0.10%	710,460
Jun 1, 2026	39.89	39.99	39.27	39.29	39.19	-2.14%	739,390
May 29, 2026	40.57	40.84	40.09	40.15	40.05	-1.30%	900,851
May 28, 2026	40.92	41.07	40.62	40.68	40.58	-0.42%	1,081,274
May 27, 2026	40.67	40.94	40.47	40.85	40.74	0.15%	829,902
May 26, 2026	40.32	40.93	40.28	40.79	40.68	1.22%	1,126,199
May 22, 2026	40.46	40.53	40.23	40.30	40.20	-0.57%	956,121
May 21, 2026	39.76	40.58	39.34	40.53	40.43	1.35%	743,448
May 20, 2026	39.61	40.03	39.38	39.99	39.89	1.04%	1,159,995
May 19, 2026	40.12	40.13	39.55	39.58	39.48	-1.05%	1,024,309
May 18, 2026	39.35	40.08	39.35	40.00	39.90	1.81%	644,630
May 15, 2026	39.70	39.80	39.19	39.29	39.19	-0.81%	935,924
May 14, 2026	39.51	40.14	39.36	39.72	39.51	0.91%	1,070,855
May 13, 2026	39.40	39.53	39.04	39.36	39.15	-0.73%	654,533
May 12, 2026	39.96	39.96	39.48	39.65	39.44	-0.15%	744,855
May 11, 2026	39.70	39.98	39.55	39.71	39.50	-0.03%	592,591
May 8, 2026	39.98	40.14	39.68	39.72	39.51	-0.82%	694,552
May 7, 2026	40.36	40.50	39.82	40.05	39.84	-0.57%	2,461,484
May 6, 2026	39.93	40.35	39.93	40.28	40.07	0.83%	809,706
May 5, 2026	39.68	40.05	39.58	39.95	39.74	0.63%	718,615
May 4, 2026	39.62	39.96	38.90	39.70	39.49	-0.43%	626,716
May 1, 2026	40.24	40.27	39.79	39.87	39.66	-0.73%	717,465
Apr 30, 2026	39.64	40.28	39.64	40.17	39.95	0.82%	824,176
Apr 29, 2026	39.95	40.29	39.67	39.84	39.63	-1.26%	838,972
Apr 28, 2026	40.59	40.71	40.14	40.35	40.14	0.42%	1,115,280
Apr 27, 2026	39.55	40.27	39.55	40.18	39.97	1.82%	1,486,754
Apr 24, 2026	38.61	39.50	38.45	39.46	39.25	1.08%	1,530,241
Apr 23, 2026	38.36	39.25	38.30	39.04	38.83	2.09%	1,296,601
Apr 22, 2026	38.88	39.13	38.01	38.24	38.04	-1.65%	591,322
Apr 21, 2026	39.14	39.33	38.85	38.88	38.67	-1.14%	613,248
Apr 20, 2026	39.45	39.65	39.23	39.33	39.12	-0.66%	675,863
Apr 17, 2026	38.96	39.66	38.72	39.59	39.38	1.85%	605,804
Apr 16, 2026	38.71	39.16	38.69	38.87	38.66	0.13%	573,543
Apr 15, 2026	38.22	38.88	38.13	38.82	38.61	1.14%	684,049
Apr 14, 2026	38.27	38.51	37.95	38.49	38.18	0.71%	1,222,203
Apr 13, 2026	38.52	38.52	37.92	38.22	37.91	-0.75%	1,196,980
Apr 10, 2026	38.57	38.70	38.29	38.51	38.20	-0.21%	648,768
Apr 9, 2026	37.92	38.71	37.81	38.59	38.28	1.42%	780,454