Phillips Edison & Company, Inc. (PECO)

NASDAQ: PECO · Real-Time Price · USD

38.61

-0.10 (-0.26%)

At close: Mar 9, 2026, 4:00 PM EDT

38.61

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:52 PM EDT

Phillips Edison & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.42	38.80	37.77	38.61	38.61	-0.26%	871,680
Mar 6, 2026	38.70	38.81	38.38	38.71	38.71	-0.79%	607,018
Mar 5, 2026	39.21	39.21	38.70	39.02	39.02	-0.96%	703,117
Mar 4, 2026	39.64	39.71	39.22	39.40	39.40	-0.66%	888,691
Mar 3, 2026	39.29	39.82	38.90	39.66	39.66	-0.28%	665,623
Mar 2, 2026	38.73	40.02	38.73	39.77	39.77	1.25%	879,838
Feb 27, 2026	39.26	40.06	39.07	39.28	39.28	-0.25%	1,404,364
Feb 26, 2026	39.25	39.66	39.04	39.38	39.38	0.46%	630,649
Feb 25, 2026	38.76	39.22	38.74	39.20	39.20	0.69%	571,652
Feb 24, 2026	39.31	39.39	38.54	38.93	38.93	-0.56%	535,261
Feb 23, 2026	39.32	39.71	39.03	39.15	39.15	-0.25%	862,524
Feb 20, 2026	38.54	39.27	38.18	39.25	39.25	2.32%	1,035,186
Feb 19, 2026	38.08	38.42	37.85	38.36	38.36	0.74%	595,192
Feb 18, 2026	38.23	38.46	37.90	38.08	38.08	-0.78%	1,419,093
Feb 17, 2026	38.18	38.58	38.10	38.38	38.38	0.47%	1,098,196
Feb 13, 2026	37.86	38.53	37.86	38.20	38.09	0.92%	1,600,722
Feb 12, 2026	37.97	38.28	37.47	37.85	37.74	0.40%	1,052,304
Feb 11, 2026	38.10	38.27	37.68	37.70	37.59	-0.71%	912,521
Feb 10, 2026	37.43	38.25	37.20	37.97	37.86	1.36%	782,943
Feb 9, 2026	37.42	37.65	37.13	37.46	37.35	-0.19%	759,971
Feb 6, 2026	37.79	38.67	37.33	37.53	37.42	-0.77%	1,640,721
Feb 5, 2026	37.56	37.89	37.21	37.82	37.71	1.61%	1,608,342
Feb 4, 2026	36.73	37.49	36.73	37.22	37.11	1.97%	855,417
Feb 3, 2026	36.13	36.57	36.13	36.50	36.40	0.69%	838,209
Feb 2, 2026	36.26	36.41	36.00	36.25	36.15	0.06%	902,022
Jan 30, 2026	35.81	36.25	35.48	36.23	36.13	0.69%	1,016,112
Jan 29, 2026	35.42	36.04	35.16	35.98	35.88	2.24%	885,417
Jan 28, 2026	35.41	35.79	34.95	35.19	35.09	-0.65%	956,979
Jan 27, 2026	35.65	35.65	35.14	35.42	35.32	-0.53%	549,819
Jan 26, 2026	35.31	35.87	35.30	35.61	35.51	0.85%	908,887
Jan 23, 2026	35.33	35.57	35.13	35.31	35.21	-0.37%	706,765
Jan 22, 2026	35.72	35.96	35.14	35.44	35.34	-0.78%	822,879
Jan 21, 2026	35.90	35.91	35.30	35.72	35.62	0.03%	673,654
Jan 20, 2026	35.69	36.03	35.58	35.71	35.61	-0.25%	908,285
Jan 16, 2026	35.26	35.81	35.02	35.80	35.70	1.53%	773,092
Jan 15, 2026	35.04	35.40	35.03	35.26	35.16	0.66%	696,576
Jan 14, 2026	34.82	35.12	34.75	35.03	34.82	0.40%	557,907
Jan 13, 2026	34.96	35.10	34.67	34.89	34.68	-0.23%	968,889
Jan 12, 2026	34.81	35.13	34.72	34.97	34.76	0.43%	427,312
Jan 9, 2026	35.29	35.51	34.78	34.82	34.61	-1.55%	1,417,683
Jan 8, 2026	35.01	35.65	35.01	35.37	35.16	0.48%	938,330
Jan 7, 2026	35.02	35.28	34.77	35.20	34.99	0.95%	1,337,538
Jan 6, 2026	34.77	35.11	34.58	34.87	34.66	-0.23%	1,123,524
Jan 5, 2026	35.03	35.30	34.82	34.95	34.74	-0.91%	1,116,647
Jan 2, 2026	35.39	35.58	35.03	35.27	35.06	-0.84%	629,353
Dec 31, 2025	35.86	35.86	35.41	35.57	35.36	-0.84%	705,855
Dec 30, 2025	35.94	36.29	35.84	35.87	35.66	-0.36%	1,250,109
Dec 29, 2025	35.87	36.08	35.78	36.00	35.79	0.76%	961,755
Dec 26, 2025	35.75	35.82	35.57	35.73	35.52	-0.14%	413,817
Dec 24, 2025	35.64	35.88	35.55	35.78	35.57	0.53%	263,028
Dec 23, 2025	35.81	35.81	35.50	35.59	35.38	-0.45%	641,815
Dec 22, 2025	35.91	36.06	35.68	35.75	35.54	-0.83%	966,643
Dec 19, 2025	36.29	36.38	35.93	36.05	35.84	-0.88%	1,855,809
Dec 18, 2025	36.27	36.58	36.20	36.37	36.15	0.28%	1,162,394
Dec 17, 2025	35.21	36.38	35.21	36.27	36.06	2.72%	2,051,175
Dec 16, 2025	35.51	35.64	35.11	35.31	35.10	-0.73%	936,247
Dec 15, 2025	34.98	35.63	34.98	35.57	35.36	1.48%	1,429,432
Dec 12, 2025	34.97	35.15	34.55	35.05	34.73	0.83%	946,529
Dec 11, 2025	34.78	35.02	34.49	34.76	34.45	0.49%	768,264
Dec 10, 2025	34.62	34.87	34.58	34.59	34.28	-0.23%	1,333,894
Dec 9, 2025	34.64	35.07	34.57	34.67	34.36	0.52%	583,031
Dec 8, 2025	34.89	34.93	34.49	34.49	34.18	-1.12%	646,140
Dec 5, 2025	34.80	34.98	34.58	34.88	34.57	0.11%	644,594
Dec 4, 2025	34.73	34.95	34.70	34.84	34.53	-0.09%	854,365
Dec 3, 2025	35.06	35.22	34.85	34.87	34.56	-0.29%	754,549
Dec 2, 2025	35.37	35.42	34.80	34.97	34.66	-0.77%	398,106
Dec 1, 2025	35.30	35.43	35.17	35.24	34.92	-0.73%	524,639
Nov 28, 2025	35.32	35.54	35.19	35.50	35.18	0.40%	447,335
Nov 26, 2025	35.43	35.67	35.32	35.36	35.04	-0.53%	1,119,280
Nov 25, 2025	35.31	35.77	35.28	35.55	35.23	1.28%	786,595
Nov 24, 2025	35.28	35.39	35.02	35.10	34.78	-0.51%	906,845
Nov 21, 2025	34.70	35.44	34.61	35.28	34.96	1.69%	822,874
Nov 20, 2025	34.85	34.96	34.57	34.70	34.38	0.48%	669,523
Nov 19, 2025	34.75	35.00	34.34	34.53	34.22	-0.75%	537,386
Nov 18, 2025	34.43	34.87	34.27	34.79	34.48	1.52%	548,723
Nov 17, 2025	34.72	34.83	34.22	34.27	33.96	-1.10%	966,067
Nov 14, 2025	34.70	34.80	34.44	34.65	34.23	-0.12%	605,742
Nov 13, 2025	34.64	34.94	34.58	34.69	34.27	-0.06%	716,127
Nov 12, 2025	34.77	34.96	34.62	34.71	34.29	-0.26%	792,826
Nov 11, 2025	35.03	35.16	34.75	34.80	34.38	-0.40%	632,489
Nov 10, 2025	34.88	35.12	34.69	34.94	34.52	0.11%	884,798
Nov 7, 2025	34.60	34.92	34.28	34.90	34.48	1.13%	1,086,588
Nov 6, 2025	33.99	34.52	33.86	34.51	34.09	1.14%	1,371,896
Nov 5, 2025	34.02	34.24	33.81	34.12	33.71	0.24%	1,496,810
Nov 4, 2025	33.98	34.09	33.75	34.04	33.63	0.47%	922,852
Nov 3, 2025	33.53	33.88	33.10	33.88	33.47	0.12%	910,240
Oct 31, 2025	33.80	34.07	33.52	33.84	33.43	-0.38%	1,146,921
Oct 30, 2025	34.07	34.30	33.76	33.97	33.56	-0.29%	1,013,453
Oct 29, 2025	34.09	34.51	33.72	34.07	33.66	-0.55%	1,181,506
Oct 28, 2025	34.77	34.77	34.14	34.26	33.85	-1.35%	1,051,398
Oct 27, 2025	34.55	34.87	34.49	34.73	34.31	0.20%	986,291
Oct 24, 2025	34.64	35.28	33.84	34.66	34.24	0.70%	1,976,652
Oct 23, 2025	34.79	34.84	34.38	34.42	34.00	-0.92%	1,068,252
Oct 22, 2025	34.74	34.98	34.45	34.74	34.32	0.35%	838,285
Oct 21, 2025	34.42	34.97	34.38	34.62	34.20	0.70%	793,258
Oct 20, 2025	34.56	34.77	33.97	34.38	33.96	-0.38%	621,466
Oct 17, 2025	34.01	34.55	33.96	34.51	34.09	1.41%	766,062
Oct 16, 2025	33.83	34.06	33.70	34.03	33.62	0.80%	1,092,296
Oct 15, 2025	33.64	34.08	33.58	33.76	33.35	0.06%	876,267
Oct 14, 2025	33.33	33.79	33.33	33.74	33.23	0.54%	582,206