Phillips Edison & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	42.81	42.81	42.07	42.44	42.44	-0.82%	623,597
Jul 29, 2026	42.57	43.12	42.57	42.79	42.79	0.35%	997,105
Jul 28, 2026	43.76	43.76	42.60	42.64	42.64	-1.59%	1,536,177
Jul 27, 2026	43.32	43.88	43.28	43.33	43.33	-0.46%	1,060,329
Jul 24, 2026	44.05	44.05	42.81	43.53	43.53	1.99%	1,162,158
Jul 23, 2026	43.36	43.41	42.42	42.68	42.68	-1.57%	926,443
Jul 22, 2026	43.74	43.78	43.25	43.36	43.36	-0.50%	857,018
Jul 21, 2026	43.94	43.94	43.32	43.58	43.58	-0.43%	990,912
Jul 20, 2026	43.81	44.26	43.71	43.77	43.77	-0.55%	627,562
Jul 17, 2026	43.87	44.38	43.59	44.01	44.01	0.64%	898,106
Jul 16, 2026	42.29	43.79	42.29	43.73	43.73	3.38%	850,598
Jul 15, 2026	42.39	42.72	41.99	42.30	42.30	-0.12%	827,434
Jul 14, 2026	42.21	42.56	42.17	42.46	42.35	0.74%	709,906
Jul 13, 2026	42.06	42.26	41.97	42.15	42.04	0.67%	607,698
Jul 10, 2026	42.04	42.21	41.66	41.87	41.76	-0.31%	560,230
Jul 9, 2026	41.92	42.20	41.92	42.00	41.89	0.10%	702,062
Jul 8, 2026	42.24	42.34	41.77	41.96	41.85	-0.78%	848,311
Jul 7, 2026	42.13	42.65	42.01	42.29	42.18	1.20%	697,626
Jul 6, 2026	41.97	42.01	41.75	41.79	41.68	-0.64%	565,047
Jul 2, 2026	41.56	42.11	41.56	42.06	41.95	1.20%	1,123,743
Jul 1, 2026	42.00	42.00	41.38	41.56	41.45	-0.14%	1,273,546
Jun 30, 2026	42.00	42.30	41.55	41.62	41.51	-1.44%	1,086,389
Jun 29, 2026	42.02	42.33	41.88	42.23	42.12	-0.26%	1,578,735
Jun 26, 2026	42.28	42.70	42.13	42.34	42.23	0.31%	4,328,344
Jun 25, 2026	41.99	42.32	41.80	42.21	42.10	0.17%	1,090,729
Jun 24, 2026	41.99	42.41	41.98	42.14	42.03	0.84%	1,465,324
Jun 23, 2026	41.35	41.88	41.26	41.79	41.68	1.70%	1,173,518
Jun 22, 2026	40.56	41.37	40.56	41.09	40.99	0.98%	923,116
Jun 18, 2026	40.64	40.91	40.42	40.69	40.59	0.49%	1,906,472
Jun 17, 2026	41.25	41.55	40.18	40.49	40.39	-2.64%	913,252
Jun 16, 2026	41.64	41.77	41.31	41.59	41.48	0.27%	1,630,752
Jun 15, 2026	41.65	41.83	41.26	41.48	41.37	-0.94%	1,213,371
Jun 12, 2026	41.73	42.22	41.72	41.98	41.76	1.08%	1,055,140
Jun 11, 2026	41.76	41.98	41.50	41.53	41.32	-0.10%	984,920
Jun 10, 2026	41.70	42.26	41.51	41.57	41.36	-0.36%	896,699
Jun 9, 2026	40.64	42.02	40.61	41.72	41.51	3.06%	1,256,311
Jun 8, 2026	40.31	40.59	40.12	40.48	40.27	0.42%	1,440,208
Jun 5, 2026	39.35	40.48	39.35	40.31	40.10	2.88%	948,919
Jun 4, 2026	39.47	39.65	38.81	39.18	38.98	0.51%	767,748
Jun 3, 2026	39.19	39.48	38.97	38.98	38.78	-0.89%	758,833
Jun 2, 2026	39.27	39.86	39.12	39.33	39.13	0.10%	710,460
Jun 1, 2026	39.89	39.99	39.27	39.29	39.09	-2.14%	739,390
May 29, 2026	40.57	40.84	40.09	40.15	39.94	-1.30%	900,851
May 28, 2026	40.92	41.07	40.62	40.68	40.47	-0.42%	1,081,274
May 27, 2026	40.67	40.94	40.47	40.85	40.64	0.15%	829,902
May 26, 2026	40.32	40.93	40.28	40.79	40.58	1.22%	1,126,199
May 22, 2026	40.46	40.53	40.23	40.30	40.09	-0.57%	956,121
May 21, 2026	39.76	40.58	39.34	40.53	40.32	1.35%	743,448
May 20, 2026	39.61	40.03	39.38	39.99	39.79	1.04%	1,159,995
May 19, 2026	40.12	40.13	39.55	39.58	39.38	-1.05%	1,024,309