Phillips Edison & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	37.79	37.83	37.23	37.35	37.35	-0.80%	1,610,254
Sep 29, 2026	37.42	37.88	37.34	37.65	37.65	0.16%	1,139,439
Sep 28, 2026	37.28	37.65	37.14	37.59	37.59	0.53%	1,160,763
Sep 25, 2026	37.20	37.41	36.72	37.39	37.39	0.73%	1,068,115
Sep 24, 2026	36.72	37.25	36.65	37.12	37.12	1.09%	1,301,035
Sep 23, 2026	36.89	36.97	36.60	36.72	36.72	-1.00%	1,268,506
Sep 22, 2026	37.19	37.43	36.92	37.09	37.09	0.24%	923,132
Sep 21, 2026	37.23	37.23	36.68	37.00	37.00	-0.43%	917,037
Sep 18, 2026	37.20	37.30	36.95	37.16	37.16	-0.54%	2,610,615
Sep 17, 2026	37.98	38.09	37.35	37.36	37.36	-1.16%	1,066,388
Sep 16, 2026	38.04	38.37	37.51	37.80	37.80	-0.47%	802,432
Sep 15, 2026	38.30	38.32	37.80	37.98	37.98	-0.82%	881,016
Sep 14, 2026	38.58	39.12	38.29	38.41	38.30	-	833,190
Sep 11, 2026	38.95	39.18	38.26	38.41	38.30	-0.80%	712,811
Sep 10, 2026	38.86	39.08	38.42	38.72	38.60	-0.03%	708,470
Sep 9, 2026	38.91	39.22	38.53	38.73	38.61	-0.90%	806,670
Sep 8, 2026	38.80	39.09	38.79	39.08	38.96	0.31%	887,120
Sep 4, 2026	38.90	39.51	38.90	38.96	38.84	-0.56%	472,241
Sep 3, 2026	39.51	39.61	39.13	39.18	39.06	-0.08%	706,789
Sep 2, 2026	39.21	39.40	38.60	39.21	39.09	0.75%	1,010,807
Sep 1, 2026	38.65	38.98	38.53	38.92	38.80	0.70%	778,271
Aug 31, 2026	39.07	39.18	38.50	38.65	38.53	-1.07%	986,864
Aug 28, 2026	39.36	39.62	39.01	39.07	38.95	-0.38%	589,948
Aug 27, 2026	39.31	39.37	39.20	39.22	39.10	-1.16%	500,770
Aug 26, 2026	39.96	39.96	39.61	39.68	39.56	-0.58%	563,219
Aug 25, 2026	39.80	40.15	39.56	39.91	39.79	0.71%	876,327
Aug 24, 2026	39.50	39.70	39.34	39.63	39.51	0.92%	896,538
Aug 21, 2026	39.56	39.56	38.89	39.27	39.15	-0.41%	1,488,221
Aug 20, 2026	39.68	39.89	39.39	39.43	39.31	-1.13%	799,741
Aug 19, 2026	39.93	40.06	39.70	39.88	39.76	0.35%	678,046
Aug 18, 2026	40.03	40.48	39.70	39.74	39.62	-0.53%	933,420
Aug 17, 2026	40.24	40.30	39.82	39.95	39.83	-1.09%	725,774
Aug 14, 2026	40.44	40.91	40.39	40.50	40.27	0.17%	563,843
Aug 13, 2026	40.23	40.54	40.23	40.43	40.20	0.72%	524,647
Aug 12, 2026	39.74	40.53	39.42	40.14	39.91	1.21%	537,872
Aug 11, 2026	39.74	40.23	39.30	39.66	39.44	-0.87%	711,321
Aug 10, 2026	40.46	40.59	39.94	40.01	39.78	-1.82%	699,958
Aug 7, 2026	40.72	40.87	40.40	40.75	40.52	0.07%	576,358
Aug 6, 2026	41.87	42.30	40.69	40.72	40.49	-2.07%	912,742
Aug 5, 2026	41.61	41.96	41.20	41.58	41.34	-0.07%	1,064,805
Aug 4, 2026	41.98	42.29	41.29	41.61	41.37	-1.40%	778,762
Aug 3, 2026	42.56	42.79	42.04	42.20	41.96	-0.68%	943,418
Jul 31, 2026	42.17	42.63	42.07	42.49	42.25	0.12%	808,918
Jul 30, 2026	42.81	42.81	42.07	42.44	42.20	-0.82%	623,598
Jul 29, 2026	42.57	43.12	42.57	42.79	42.55	0.35%	997,105
Jul 28, 2026	43.76	43.76	42.60	42.64	42.40	-1.59%	1,536,177
Jul 27, 2026	43.32	43.88	43.28	43.33	43.08	-0.46%	1,060,329
Jul 24, 2026	44.05	44.05	42.81	43.53	43.28	1.99%	1,162,158
Jul 23, 2026	43.36	43.41	42.42	42.68	42.44	-1.57%	926,443
Jul 22, 2026	43.74	43.78	43.25	43.36	43.11	-0.50%	857,018