Skip to main content
Phillips Edison & Company, Inc. (PECO)
NASDAQ: PECO · Real-Time Price · USD
34.88
+0.04 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

Phillips Edison & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202534.8034.9834.5834.8834.880.11%644,503
Dec 4, 202534.7334.9534.7034.8434.84-0.09%854,365
Dec 3, 202535.0635.2234.8534.8734.87-0.29%754,348
Dec 2, 202535.3735.4234.8034.9734.97-0.77%398,106
Dec 1, 202535.3035.4335.1735.2435.24-0.73%444,410
Nov 28, 202535.3235.5435.1935.5035.500.40%447,323
Nov 26, 202535.4335.6735.3235.3635.36-0.53%1,119,268
Nov 25, 202535.3135.7735.2835.5535.551.28%786,595
Nov 24, 202535.2835.3935.0235.1035.10-0.51%906,845
Nov 21, 202534.7035.4434.6135.2835.281.69%822,781
Nov 20, 202534.8534.9634.5734.7034.700.48%669,523
Nov 19, 202534.7535.0034.3434.5334.53-0.75%537,386
Nov 18, 202534.4334.8734.2734.7934.791.52%548,723
Nov 17, 202534.7234.8334.2234.2734.27-1.10%966,067
Nov 14, 202534.7034.8034.4434.6534.54-0.12%605,742
Nov 13, 202534.6434.9434.5834.6934.58-0.06%716,127
Nov 12, 202534.7734.9634.6234.7134.60-0.26%792,826
Nov 11, 202535.0335.1634.7534.8034.69-0.40%632,489
Nov 10, 202534.8835.1234.6934.9434.830.11%884,798
Nov 7, 202534.6034.9234.2834.9034.791.13%1,086,588
Nov 6, 202533.9934.5233.8634.5134.401.14%1,371,896
Nov 5, 202534.0234.2433.8134.1234.010.24%1,496,810
Nov 4, 202533.9834.0933.7534.0433.930.47%922,852
Nov 3, 202533.5333.8833.1033.8833.770.12%910,240
Oct 31, 202533.8034.0733.5233.8433.73-0.38%1,146,921
Oct 30, 202534.0734.3033.7633.9733.86-0.29%1,013,453
Oct 29, 202534.0934.5133.7234.0733.96-0.55%1,181,506
Oct 28, 202534.7734.7734.1434.2634.15-1.35%1,051,398
Oct 27, 202534.5534.8734.4934.7334.620.20%986,291
Oct 24, 202534.6435.2833.8434.6634.550.70%1,976,652
Oct 23, 202534.7934.8434.3834.4234.31-0.92%1,068,252
Oct 22, 202534.7434.9834.4534.7434.630.35%838,285
Oct 21, 202534.4234.9734.3834.6234.510.70%793,258
Oct 20, 202534.5634.7733.9734.3834.27-0.38%621,466
Oct 17, 202534.0134.5533.9634.5134.401.41%766,062
Oct 16, 202533.8334.0633.7034.0333.920.80%1,092,296
Oct 15, 202533.6434.0833.5833.7633.650.06%876,267
Oct 14, 202533.3333.7933.3333.7433.530.54%582,206
Oct 13, 202533.2633.6532.9833.5633.350.93%465,834
Oct 10, 202533.7734.0133.2233.2533.04-1.42%769,324
Oct 9, 202533.5233.7333.3933.7333.520.18%676,950
Oct 8, 202533.4133.6733.0933.6733.460.87%716,777
Oct 7, 202533.5233.7733.3233.3833.17-0.65%824,540
Oct 6, 202533.7433.9133.5233.6033.39-0.44%565,068
Oct 3, 202533.8134.2633.7233.7533.540.24%720,434
Oct 2, 202533.9534.0833.4733.6733.46-1.41%1,157,276
Oct 1, 202533.0934.4933.0834.1533.93-0.52%1,189,282
Sep 30, 202534.1034.3833.9834.3334.110.32%1,138,981
Sep 29, 202534.4734.4834.1634.2234.00-0.78%933,344
Sep 26, 202534.3234.6334.2834.4934.270.67%880,022
Sep 25, 202534.3234.4633.9434.2634.04-2,056,419
Sep 24, 202534.4634.5234.1234.2634.04-1.47%1,505,195
Sep 23, 202535.0835.3634.7434.7734.55-0.63%1,004,327
Sep 22, 202534.9135.0934.7534.9934.77-0.31%619,620
Sep 19, 202535.5335.6434.9235.1034.88-1.10%1,701,151
Sep 18, 202535.0335.5335.0035.4935.271.08%548,749
Sep 17, 202535.5235.9235.0935.1134.89-0.82%568,435
Sep 16, 202535.4335.6735.2835.4035.18-0.34%996,946
Sep 15, 202535.5835.7035.3535.5235.30-0.22%785,748
Sep 12, 202535.9136.0035.3835.6035.27-1.00%1,144,142
Sep 11, 202535.6136.0035.5635.9635.621.15%600,245
Sep 10, 202535.4335.7935.2735.5535.22-0.11%652,776
Sep 9, 202536.0036.0535.5235.5935.26-0.45%508,132
Sep 8, 202536.0436.0435.5135.7535.42-1.11%545,045
Sep 5, 202536.1736.5635.8936.1535.810.33%550,677
Sep 4, 202535.6036.0535.3236.0335.691.61%874,320
Sep 3, 202534.8635.5434.8635.4635.130.97%1,012,688
Sep 2, 202535.0935.4234.9235.1234.79-0.20%856,535
Aug 29, 202534.9235.2134.8335.1934.860.95%704,286
Aug 28, 202534.7134.8734.2934.8634.530.43%844,047
Aug 27, 202534.4234.7834.4134.7134.390.84%632,895
Aug 26, 202534.4234.6534.3034.4234.10-0.23%725,693
Aug 25, 202534.6734.8434.3534.5034.18-0.99%756,337
Aug 22, 202534.0234.9133.9834.8534.523.12%907,686
Aug 21, 202534.0134.2133.7533.7933.47-1.26%890,899
Aug 20, 202534.2934.4334.0334.2233.900.26%934,700
Aug 19, 202533.8934.3433.8934.1333.810.98%808,909
Aug 18, 202533.7934.0833.7033.8033.48-0.09%738,907
Aug 15, 202533.9133.9433.6333.8333.51-0.27%754,090
Aug 14, 202533.8034.0833.4933.9233.50-0.44%995,029
Aug 13, 202533.9734.1833.5934.0733.650.89%1,052,154
Aug 12, 202533.4433.7933.1833.7733.351.44%752,136
Aug 11, 202533.0733.6033.0733.2932.880.76%1,050,711
Aug 8, 202533.7733.8132.8433.0432.63-1.75%1,156,782
Aug 7, 202533.9633.9633.3433.6333.21-0.30%1,598,001
Aug 6, 202534.0234.2733.7233.7333.31-0.85%1,065,513
Aug 5, 202533.5534.0833.5034.0233.600.92%1,132,728
Aug 4, 202533.3733.9233.3733.7133.290.54%1,395,210
Aug 1, 202534.0834.1033.2033.5333.12-0.77%1,469,145
Jul 31, 202534.0134.3733.7333.7933.37-1.83%1,077,953
Jul 30, 202535.2035.5634.1634.4234.00-1.97%1,082,267
Jul 29, 202534.5935.1634.2535.1134.682.57%838,873
Jul 28, 202534.5234.7134.1934.2333.81-0.95%965,013
Jul 25, 202535.0635.0634.2434.5634.13-0.58%1,233,492
Jul 24, 202534.8535.1134.6434.7634.33-0.17%701,911
Jul 23, 202535.0635.1134.6134.8234.39-0.40%700,437
Jul 22, 202534.6835.0934.6834.9634.530.81%582,098
Jul 21, 202534.9735.3334.6834.6834.25-0.72%700,155
Jul 18, 202535.1835.1834.5534.9334.50-0.23%880,898
Jul 17, 202534.7735.1834.7035.0134.580.63%986,993