Phillips Edison & Company, Inc. (PECO)

NASDAQ: PECO · Real-Time Price · USD

39.71

-0.01 (-0.03%)

At close: May 11, 2026, 4:00 PM EDT

39.38

-0.33 (-0.83%)

After-hours: May 11, 2026, 4:33 PM EDT

Phillips Edison & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	39.70	39.98	39.55	39.67	-	-0.13%	258,093
May 8, 2026	39.98	40.14	39.68	39.72	39.72	-0.82%	623,051
May 7, 2026	40.36	40.50	39.82	40.05	40.05	-0.57%	2,461,467
May 6, 2026	39.93	40.35	39.93	40.28	40.28	0.83%	809,143
May 5, 2026	39.68	40.05	39.58	39.95	39.95	0.63%	666,263
May 4, 2026	39.62	39.96	38.90	39.70	39.70	-0.43%	620,855
May 1, 2026	40.24	40.27	39.79	39.87	39.87	-0.73%	713,955
Apr 30, 2026	39.64	40.28	39.64	40.17	40.17	0.82%	812,205
Apr 29, 2026	39.95	40.29	39.67	39.84	39.84	-1.26%	829,708
Apr 28, 2026	40.59	40.71	40.14	40.35	40.35	0.42%	1,113,735
Apr 27, 2026	39.55	40.27	39.55	40.18	40.18	1.82%	1,468,390
Apr 24, 2026	38.61	39.50	38.45	39.46	39.46	1.08%	1,332,773
Apr 23, 2026	38.36	39.25	38.30	39.04	39.04	2.09%	1,290,652
Apr 22, 2026	38.88	39.13	38.01	38.24	38.24	-1.65%	582,971
Apr 21, 2026	39.14	39.33	38.85	38.88	38.88	-1.14%	608,281
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