Phillips Edison & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	38.27	38.50	37.26	37.31	37.31	-2.18%	751,654
Oct 20, 2026	38.00	38.47	37.57	38.14	38.14	0.93%	1,467,680
Oct 19, 2026	38.11	38.11	37.70	37.79	37.79	-1.10%	1,223,160
Oct 16, 2026	38.04	38.48	37.91	38.21	38.21	0.66%	1,080,745
Oct 15, 2026	38.20	38.36	37.81	37.96	37.96	1.32%	995,182
Oct 14, 2026	37.52	37.72	37.28	37.58	37.47	-0.34%	1,015,333
Oct 13, 2026	37.96	38.13	37.55	37.71	37.59	-0.26%	1,153,643
Oct 12, 2026	37.55	37.86	37.41	37.81	37.69	0.64%	920,322
Oct 9, 2026	37.36	37.75	37.32	37.57	37.46	0.48%	847,375
Oct 8, 2026	37.01	37.46	36.85	37.39	37.28	0.92%	1,309,187
Oct 7, 2026	37.47	37.94	36.98	37.05	36.94	-1.31%	993,200
Oct 6, 2026	37.48	37.77	37.11	37.54	37.43	0.48%	1,462,928
Oct 5, 2026	37.65	37.71	37.10	37.36	37.25	-1.06%	1,613,991
Oct 2, 2026	37.90	38.10	37.42	37.76	37.64	0.72%	1,664,680
Oct 1, 2026	37.30	37.55	36.82	37.49	37.38	0.40%	1,551,748
Sep 30, 2026	37.79	37.83	37.23	37.34	37.23	-0.82%	1,689,096
Sep 29, 2026	37.42	37.88	37.34	37.65	37.53	0.16%	1,254,527
Sep 28, 2026	37.28	37.65	37.14	37.59	37.47	0.53%	1,341,494
Sep 25, 2026	37.20	37.41	36.72	37.39	37.28	0.73%	1,172,698
Sep 24, 2026	36.72	37.25	36.65	37.12	37.01	1.09%	1,310,810
Sep 23, 2026	36.89	36.97	36.60	36.72	36.61	-1.00%	1,304,612
Sep 22, 2026	37.19	37.43	36.92	37.09	36.98	0.24%	926,358
Sep 21, 2026	37.23	37.23	36.68	37.00	36.89	-0.43%	1,196,079
Sep 18, 2026	37.20	37.30	36.95	37.16	37.05	-0.54%	2,650,674
Sep 17, 2026	37.98	38.09	37.35	37.36	37.25	-1.16%	1,079,891
Sep 16, 2026	38.04	38.37	37.51	37.80	37.68	-0.47%	863,928
Sep 15, 2026	38.30	38.32	37.80	37.98	37.86	-0.82%	973,719
Sep 14, 2026	38.58	39.12	38.29	38.41	38.18	-	833,223
Sep 11, 2026	38.95	39.18	38.26	38.41	38.18	-0.80%	712,811
Sep 10, 2026	38.86	39.08	38.42	38.72	38.49	-0.03%	708,470
Sep 9, 2026	38.91	39.22	38.53	38.73	38.50	-0.90%	806,670
Sep 8, 2026	38.80	39.09	38.79	39.08	38.84	0.31%	887,120
Sep 4, 2026	38.90	39.51	38.90	38.96	38.72	-0.56%	472,241
Sep 3, 2026	39.51	39.61	39.13	39.18	38.94	-0.08%	706,789
Sep 2, 2026	39.21	39.40	38.60	39.21	38.97	0.75%	1,010,807
Sep 1, 2026	38.65	38.98	38.53	38.92	38.68	0.70%	778,271
Aug 31, 2026	39.07	39.18	38.50	38.65	38.42	-1.07%	986,864
Aug 28, 2026	39.36	39.62	39.01	39.07	38.83	-0.38%	589,948
Aug 27, 2026	39.31	39.37	39.20	39.22	38.98	-1.16%	500,770
Aug 26, 2026	39.96	39.96	39.61	39.68	39.44	-0.58%	563,219
Aug 25, 2026	39.80	40.15	39.56	39.91	39.67	0.71%	876,327
Aug 24, 2026	39.50	39.70	39.34	39.63	39.39	0.92%	896,538
Aug 21, 2026	39.56	39.56	38.89	39.27	39.03	-0.41%	1,488,221
Aug 20, 2026	39.68	39.89	39.39	39.43	39.19	-1.13%	799,741
Aug 19, 2026	39.93	40.06	39.70	39.88	39.64	0.35%	678,046
Aug 18, 2026	40.03	40.48	39.70	39.74	39.50	-0.53%	933,420
Aug 17, 2026	40.24	40.30	39.82	39.95	39.71	-1.09%	725,774
Aug 14, 2026	40.44	40.91	40.39	40.50	40.15	0.17%	563,843
Aug 13, 2026	40.23	40.54	40.23	40.43	40.08	0.72%	524,647
Aug 12, 2026	39.74	40.53	39.42	40.14	39.79	1.21%	537,872