Phillips Edison & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.59	40.71	40.14	40.35	40.35	0.42%	1,113,735
Apr 27, 2026	39.55	40.27	39.55	40.18	40.18	1.82%	1,468,390
Apr 24, 2026	38.61	39.50	38.45	39.46	39.46	1.08%	1,332,773
Apr 23, 2026	38.36	39.25	38.30	39.04	39.04	2.09%	1,290,652
Apr 22, 2026	38.88	39.13	38.01	38.24	38.24	-1.65%	582,971
Apr 21, 2026	39.14	39.33	38.85	38.88	38.88	-1.14%	608,281
Apr 20, 2026	39.45	39.65	39.23	39.33	39.33	-0.66%	659,956
Apr 17, 2026	38.96	39.66	38.72	39.59	39.59	1.85%	589,514
Apr 16, 2026	38.71	39.16	38.69	38.87	38.87	0.13%	567,623
Apr 15, 2026	38.22	38.88	38.13	38.82	38.82	0.86%	644,673
Apr 14, 2026	38.27	38.51	37.95	38.49	38.38	0.71%	1,155,384
Apr 13, 2026	38.52	38.52	37.92	38.22	38.11	-0.75%	1,196,980
Apr 10, 2026	38.57	38.70	38.29	38.51	38.40	-0.21%	648,768
Apr 9, 2026	37.92	38.71	37.81	38.59	38.48	1.42%	780,454
Apr 8, 2026	38.22	38.42	37.92	38.05	37.94	0.42%	807,446
Apr 7, 2026	36.98	37.92	36.90	37.89	37.78	1.75%	823,040
Apr 6, 2026	37.37	37.63	37.23	37.24	37.14	-0.77%	671,443
Apr 2, 2026	37.24	37.55	37.00	37.53	37.42	0.78%	603,615
Apr 1, 2026	37.19	37.41	37.11	37.24	37.14	-0.48%	665,266
Mar 31, 2026	37.71	37.93	37.05	37.42	37.31	0.08%	1,104,711
Mar 30, 2026	37.03	37.62	36.83	37.39	37.28	1.58%	923,170
Mar 27, 2026	36.88	37.11	36.69	36.81	36.71	-0.19%	682,145
Mar 26, 2026	36.74	37.13	36.53	36.88	36.78	0.14%	627,290
Mar 25, 2026	37.10	37.10	36.60	36.83	36.73	-0.03%	535,279
Mar 24, 2026	36.65	37.11	36.50	36.84	36.74	-0.08%	604,487
Mar 23, 2026	37.31	37.49	36.83	36.87	36.77	0.16%	750,842
Mar 20, 2026	37.52	37.71	36.55	36.81	36.71	-1.81%	2,209,387
Mar 19, 2026	37.54	37.78	37.25	37.49	37.38	-0.11%	1,183,461
Mar 18, 2026	37.87	37.97	37.47	37.53	37.42	-1.16%	1,027,916
Mar 17, 2026	38.41	38.54	37.90	37.97	37.86	-0.68%	1,175,383
Mar 16, 2026	38.43	38.79	37.70	38.23	38.12	0.16%	926,259
Mar 13, 2026	38.42	38.69	38.03	38.17	37.95	-0.29%	557,992
Mar 12, 2026	38.14	38.65	38.14	38.28	38.06	-0.31%	653,630
Mar 11, 2026	38.33	38.54	38.11	38.40	38.18	-0.44%	595,314
Mar 10, 2026	38.34	39.00	38.21	38.57	38.35	-0.10%	659,425
Mar 9, 2026	38.42	38.80	37.77	38.61	38.39	-0.26%	916,288
Mar 6, 2026	38.70	38.81	38.38	38.71	38.49	-0.79%	607,139
Mar 5, 2026	39.21	39.21	38.70	39.02	38.80	-0.96%	703,125
Mar 4, 2026	39.64	39.71	39.22	39.40	39.18	-0.66%	888,695
Mar 3, 2026	39.29	39.82	38.90	39.66	39.44	-0.28%	665,623
Mar 2, 2026	38.73	40.02	38.73	39.77	39.55	1.25%	892,197
Feb 27, 2026	39.26	40.06	39.07	39.28	39.06	-0.25%	1,419,465
Feb 26, 2026	39.25	39.66	39.04	39.38	39.16	0.46%	636,413
Feb 25, 2026	38.76	39.22	38.74	39.20	38.98	0.69%	587,735
Feb 24, 2026	39.31	39.39	38.54	38.93	38.71	-0.56%	536,128
Feb 23, 2026	39.32	39.71	39.03	39.15	38.93	-0.25%	862,524
Feb 20, 2026	38.54	39.27	38.18	39.25	39.03	2.32%	1,035,186
Feb 19, 2026	38.08	38.42	37.85	38.36	38.14	0.74%	601,834
Feb 18, 2026	38.23	38.46	37.90	38.08	37.87	-0.78%	1,425,875
Feb 17, 2026	38.18	38.58	38.10	38.38	38.16	0.47%	1,098,196
Feb 13, 2026	37.86	38.53	37.86	38.20	37.88	0.92%	1,600,722
Feb 12, 2026	37.97	38.28	37.47	37.85	37.53	0.40%	1,052,304
Feb 11, 2026	38.10	38.27	37.68	37.70	37.38	-0.71%	912,521
Feb 10, 2026	37.43	38.25	37.20	37.97	37.65	1.36%	782,943
Feb 9, 2026	37.42	37.65	37.13	37.46	37.14	-0.19%	759,971
Feb 6, 2026	37.79	38.67	37.33	37.53	37.21	-0.77%	1,640,721
Feb 5, 2026	37.56	37.89	37.21	37.82	37.50	1.61%	1,608,342
Feb 4, 2026	36.73	37.49	36.73	37.22	36.91	1.97%	855,417
Feb 3, 2026	36.13	36.57	36.13	36.50	36.19	0.69%	838,209
Feb 2, 2026	36.26	36.41	36.00	36.25	35.94	0.06%	902,022
Jan 30, 2026	35.81	36.25	35.48	36.23	35.92	0.69%	1,016,112
Jan 29, 2026	35.42	36.04	35.16	35.98	35.68	2.24%	885,417
Jan 28, 2026	35.41	35.79	34.95	35.19	34.89	-0.65%	956,979
Jan 27, 2026	35.65	35.65	35.14	35.42	35.12	-0.53%	549,819
Jan 26, 2026	35.31	35.87	35.30	35.61	35.31	0.85%	908,887
Jan 23, 2026	35.33	35.57	35.13	35.31	35.01	-0.37%	706,765
Jan 22, 2026	35.72	35.96	35.14	35.44	35.14	-0.78%	822,879
Jan 21, 2026	35.90	35.91	35.30	35.72	35.42	0.03%	673,654
Jan 20, 2026	35.69	36.03	35.58	35.71	35.41	-0.25%	908,285
Jan 16, 2026	35.26	35.81	35.02	35.80	35.50	1.53%	773,092
Jan 15, 2026	35.04	35.40	35.03	35.26	34.96	0.66%	696,576
Jan 14, 2026	34.82	35.12	34.75	35.03	34.63	0.40%	557,907
Jan 13, 2026	34.96	35.10	34.67	34.89	34.49	-0.23%	968,889
Jan 12, 2026	34.81	35.13	34.72	34.97	34.57	0.43%	427,312
Jan 9, 2026	35.29	35.51	34.78	34.82	34.42	-1.55%	1,417,683
Jan 8, 2026	35.01	35.65	35.01	35.37	34.96	0.48%	938,330
Jan 7, 2026	35.02	35.28	34.77	35.20	34.79	0.95%	1,337,538
Jan 6, 2026	34.77	35.11	34.58	34.87	34.47	-0.23%	1,123,524
Jan 5, 2026	35.03	35.30	34.82	34.95	34.55	-0.91%	1,116,647
Jan 2, 2026	35.39	35.58	35.03	35.27	34.86	-0.84%	629,353
Dec 31, 2025	35.86	35.86	35.41	35.57	35.16	-0.84%	705,855
Dec 30, 2025	35.94	36.29	35.84	35.87	35.46	-0.36%	1,250,109
Dec 29, 2025	35.87	36.08	35.78	36.00	35.59	0.76%	961,755
Dec 26, 2025	35.75	35.82	35.57	35.73	35.32	-0.14%	413,817
Dec 24, 2025	35.64	35.88	35.55	35.78	35.37	0.53%	263,028
Dec 23, 2025	35.81	35.81	35.50	35.59	35.18	-0.45%	641,815
Dec 22, 2025	35.91	36.06	35.68	35.75	35.34	-0.83%	966,643
Dec 19, 2025	36.29	36.38	35.93	36.05	35.63	-0.88%	1,855,809
Dec 18, 2025	36.27	36.58	36.20	36.37	35.95	0.28%	1,162,394
Dec 17, 2025	35.21	36.38	35.21	36.27	35.85	2.72%	2,051,175
Dec 16, 2025	35.51	35.64	35.11	35.31	34.90	-0.73%	936,247
Dec 15, 2025	34.98	35.63	34.98	35.57	35.16	1.48%	1,429,432
Dec 12, 2025	34.97	35.15	34.55	35.05	34.54	0.83%	946,529
Dec 11, 2025	34.78	35.02	34.49	34.76	34.25	0.49%	768,264
Dec 10, 2025	34.62	34.87	34.58	34.59	34.09	-0.23%	1,333,894
Dec 9, 2025	34.64	35.07	34.57	34.67	34.16	0.52%	583,031
Dec 8, 2025	34.89	34.93	34.49	34.49	33.99	-1.12%	646,140
Dec 5, 2025	34.80	34.98	34.58	34.88	34.37	0.11%	644,594
Dec 4, 2025	34.73	34.95	34.70	34.84	34.33	-0.09%	854,365
Dec 3, 2025	35.06	35.22	34.85	34.87	34.36	-0.29%	754,549