Phillips Edison & Company, Inc. (PECO)

Phillips Edison & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.57	40.84	40.09	40.15	40.15	-1.30%	895,196
May 28, 2026	40.92	41.07	40.62	40.68	40.68	-0.42%	990,359
May 27, 2026	40.67	40.94	40.47	40.85	40.85	0.15%	829,440
May 26, 2026	40.32	40.93	40.28	40.79	40.79	1.22%	1,126,099
May 22, 2026	40.46	40.53	40.23	40.30	40.30	-0.57%	956,121
May 21, 2026	39.76	40.58	39.34	40.53	40.53	1.35%	703,208
May 20, 2026	39.61	40.03	39.38	39.99	39.99	1.04%	1,159,790
May 19, 2026	40.12	40.13	39.55	39.58	39.58	-1.05%	1,024,308
May 18, 2026	39.35	40.08	39.35	40.00	40.00	1.81%	644,610
May 15, 2026	39.70	39.80	39.19	39.29	39.29	-0.81%	935,924
May 14, 2026	39.51	40.14	39.36	39.72	39.61	0.91%	1,070,855
May 13, 2026	39.40	39.53	39.04	39.36	39.25	-0.73%	654,533
May 12, 2026	39.96	39.96	39.48	39.65	39.54	-0.15%	744,855
May 11, 2026	39.70	39.98	39.55	39.71	39.60	-0.03%	592,591
May 8, 2026	39.98	40.14	39.68	39.72	39.61	-0.82%	694,552
May 7, 2026	40.36	40.50	39.82	40.05	39.94	-0.57%	2,461,484
May 6, 2026	39.93	40.35	39.93	40.28	40.17	0.83%	809,706
May 5, 2026	39.68	40.05	39.58	39.95	39.84	0.63%	718,615
May 4, 2026	39.62	39.96	38.90	39.70	39.59	-0.43%	626,716
May 1, 2026	40.24	40.27	39.79	39.87	39.76	-0.73%	717,465
Apr 30, 2026	39.64	40.28	39.64	40.17	40.06	0.82%	824,176
Apr 29, 2026	39.95	40.29	39.67	39.84	39.73	-1.26%	838,972
Apr 28, 2026	40.59	40.71	40.14	40.35	40.24	0.42%	1,115,280
Apr 27, 2026	39.55	40.27	39.55	40.18	40.07	1.82%	1,486,754
Apr 24, 2026	38.61	39.50	38.45	39.46	39.35	1.08%	1,530,241
Apr 23, 2026	38.36	39.25	38.30	39.04	38.93	2.09%	1,296,601
Apr 22, 2026	38.88	39.13	38.01	38.24	38.14	-1.65%	591,322
Apr 21, 2026	39.14	39.33	38.85	38.88	38.77	-1.14%	613,248
Apr 20, 2026	39.45	39.65	39.23	39.33	39.22	-0.66%	675,863
Apr 17, 2026	38.96	39.66	38.72	39.59	39.48	1.85%	605,804
Apr 16, 2026	38.71	39.16	38.69	38.87	38.76	0.13%	573,543
Apr 15, 2026	38.22	38.88	38.13	38.82	38.71	1.14%	684,049
Apr 14, 2026	38.27	38.51	37.95	38.49	38.28	0.71%	1,222,203
Apr 13, 2026	38.52	38.52	37.92	38.22	38.01	-0.75%	1,196,980
Apr 10, 2026	38.57	38.70	38.29	38.51	38.30	-0.21%	648,768
Apr 9, 2026	37.92	38.71	37.81	38.59	38.38	1.42%	780,454
Apr 8, 2026	38.22	38.42	37.92	38.05	37.84	0.42%	807,446
Apr 7, 2026	36.98	37.92	36.90	37.89	37.68	1.75%	823,040
Apr 6, 2026	37.37	37.63	37.23	37.24	37.03	-0.77%	671,443
Apr 2, 2026	37.24	37.55	37.00	37.53	37.32	0.78%	603,615
Apr 1, 2026	37.19	37.41	37.11	37.24	37.03	-0.48%	665,266
Mar 31, 2026	37.71	37.93	37.05	37.42	37.21	0.08%	1,104,711
Mar 30, 2026	37.03	37.62	36.83	37.39	37.18	1.58%	923,170
Mar 27, 2026	36.88	37.11	36.69	36.81	36.61	-0.19%	682,145
Mar 26, 2026	36.74	37.13	36.53	36.88	36.68	0.14%	627,290
Mar 25, 2026	37.10	37.10	36.60	36.83	36.63	-0.03%	535,279
Mar 24, 2026	36.65	37.11	36.50	36.84	36.64	-0.08%	604,487
Mar 23, 2026	37.31	37.49	36.83	36.87	36.67	0.16%	750,842
Mar 20, 2026	37.52	37.71	36.55	36.81	36.61	-1.81%	2,209,387
Mar 19, 2026	37.54	37.78	37.25	37.49	37.28	-0.11%	1,183,461

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.