NASDAQ : PECO

Phillips Edison & Company, Inc. — Price history

Real Estate · REIT - Retail · United States

Last price 38.7 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.45B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Phillips Edison & Company, Inc. (PECO) closed at 39.77 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	39.07	39.78	38.96	39.77	329,639	+2.42%
2026-10-30	39.06	39.215	38.45	38.83	803,276	+0.34%
2026-10-29	38.22	38.8	37.9	38.7	1,031,364	+2.60%
2026-10-28	38.13	38.27	37.64	37.72	1,240,409	-1.23%
2026-10-27	38.51	39.12	37.95	38.19	1,876,666	-1.06%
2026-10-26	38.58	38.705	38.33	38.6	1,428,392	+0.63%
2026-10-23	38.33	38.54	38.03	38.36	1,305,548	+0.18%
2026-10-22	37.42	38.33	37.29	38.29	2,115,236	+2.74%
2026-10-21	38.27	38.5	37.16	37.27	1,589,330	-2.28%
2026-10-20	38	38.47	37.57	38.14	1,467,681	+0.93%
2026-10-19	38.11	38.11	37.7	37.79	1,223,160	-1.10%
2026-10-16	38.04	38.48	37.91	38.21	1,080,745	+0.66%
2026-10-15	38.2	38.36	37.805	37.96	995,182	+1.32%
2026-10-14	37.52	37.72	37.28	37.58	1,015,333	-0.34%
2026-10-13	37.96	38.125	37.545	37.71	1,153,643	-0.26%
2026-10-12	37.55	37.855	37.41	37.81	920,322	+0.64%
2026-10-09	37.36	37.75	37.32	37.57	847,375	+0.48%
2026-10-08	37.01	37.46	36.85	37.39	1,309,187	+0.92%
2026-10-07	37.47	37.94	36.975	37.05	993,200	-1.31%
2026-10-06	37.48	37.77	37.11	37.54	1,462,928	+0.48%
2026-10-05	37.65	37.71	37.1	37.36	1,613,991	-1.06%
2026-10-02	37.9	38.1	37.42	37.76	1,664,680	+0.72%
2026-10-01	37.3	37.55	36.82	37.49	1,551,748	+0.40%
2026-09-30	37.79	37.825	37.23	37.34	1,689,096	-0.82%
2026-09-29	37.42	37.88	37.34	37.65	1,254,527	+0.16%
2026-09-28	37.28	37.645	37.14	37.59	1,341,494	+0.53%
2026-09-25	37.2	37.41	36.72	37.39	1,172,698	+0.73%
2026-09-24	36.72	37.245	36.65	37.12	1,310,810	+1.09%
2026-09-23	36.89	36.97	36.6	36.72	1,304,612	-1.00%
2026-09-22	37.19	37.43	36.92	37.09	926,358	+0.24%
2026-09-21	37.23	37.23	36.682	37	1,196,079	-0.43%
2026-09-18	37.2	37.3	36.95	37.16	2,650,674	-0.54%
2026-09-17	37.98	38.09	37.35	37.36	1,079,891	-1.16%
2026-09-16	38.04	38.365	37.51	37.8	863,928	-0.47%
2026-09-15	38.3	38.32	37.8	37.98	973,719	-0.82%
2026-09-14	38.58	39.12	38.29	38.41	833,223	+0.00%
2026-09-11	38.95	39.175	38.255	38.41	712,811	-0.80%
2026-09-10	38.86	39.08	38.421	38.72	708,470	-0.03%
2026-09-09	38.91	39.22	38.53	38.73	806,670	-0.90%
2026-09-08	38.8	39.09	38.79	39.08	887,120	+0.31%
2026-09-04	38.9	39.51	38.9	38.96	472,241	-0.56%
2026-09-03	39.51	39.61	39.13	39.18	706,789	-0.08%
2026-09-02	39.21	39.395	38.6	39.21	1,010,807	+0.75%
2026-09-01	38.65	38.98	38.53	38.92	778,271	+0.70%
2026-08-31	39.07	39.18	38.5	38.65	986,864	-1.07%
2026-08-28	39.36	39.62	39.01	39.07	589,948	-0.38%
2026-08-27	39.31	39.37	39.2	39.22	500,770	-1.16%
2026-08-26	39.96	39.96	39.605	39.68	563,219	-0.58%
2026-08-25	39.8	40.15	39.56	39.91	876,327	+0.71%
2026-08-24	39.5	39.7	39.335	39.63	896,538	+0.92%
2026-08-21	39.56	39.56	38.89	39.27	1,488,221	-0.41%
2026-08-20	39.68	39.893	39.39	39.43	799,741	-1.13%
2026-08-19	39.93	40.06	39.7	39.88	678,046	+0.35%
2026-08-18	40.03	40.48	39.7	39.74	933,420	-0.53%
2026-08-17	40.24	40.295	39.82	39.95	725,774	-1.09%
2026-08-14	40.44	40.91	40.385	40.5	563,843	+0.17%
2026-08-13	40.23	40.54	40.23	40.43	524,647	+0.72%
2026-08-12	39.74	40.53	39.417	40.14	537,872	+1.21%
2026-08-11	39.74	40.225	39.3	39.66	711,321	-0.87%
2026-08-10	40.46	40.59	39.943	40.01	699,958	-1.82%
2026-08-07	40.72	40.87	40.4	40.75	576,358	+0.07%
2026-08-06	41.87	42.3	40.69	40.72	912,742	-2.07%
2026-08-05	41.61	41.96	41.2	41.58	1,064,805	-0.07%
2026-08-04	41.98	42.285	41.29	41.61	778,762	-1.40%
2026-08-03	42.56	42.79	42.04	42.2	943,418	-0.68%
2026-07-31	42.17	42.63	42.07	42.49	808,918	+0.12%
2026-07-30	42.81	42.81	42.07	42.44	623,598	-0.82%
2026-07-29	42.57	43.115	42.57	42.79	997,105	+0.35%
2026-07-28	43.76	43.76	42.6	42.64	1,536,177	-1.59%
2026-07-27	43.32	43.88	43.28	43.33	1,060,329	-0.46%
2026-07-24	44.05	44.05	42.81	43.53	1,162,158	+1.99%
2026-07-23	43.36	43.41	42.42	42.68	926,443	-1.57%
2026-07-22	43.74	43.775	43.25	43.36	857,018	-0.50%
2026-07-21	43.935	43.94	43.315	43.58	990,912	-0.43%
2026-07-20	43.81	44.26	43.71	43.77	627,562	-0.55%
2026-07-17	43.87	44.375	43.59	44.01	898,106	+0.64%
2026-07-16	42.29	43.785	42.29	43.73	850,598	+3.38%
2026-07-15	42.39	42.72	41.985	42.3	827,434	-0.12%
2026-07-14	42.21	42.56	42.165	42.46	709,906	+0.74%
2026-07-13	42.06	42.26	41.97	42.15	607,698	+0.67%
2026-07-10	42.04	42.205	41.66	41.87	560,230	-0.31%
2026-07-09	41.92	42.2	41.92	42	702,062	+0.10%
2026-07-08	42.24	42.335	41.77	41.96	848,311	-0.78%
2026-07-07	42.13	42.65	42.01	42.29	697,626	+1.20%
2026-07-06	41.97	42.01	41.75	41.79	565,047	-0.64%
2026-07-02	41.56	42.11	41.56	42.06	1,123,743	+1.20%
2026-07-01	42	42	41.375	41.56	1,273,546	-0.14%
2026-06-30	42	42.3	41.55	41.62	1,086,389	-1.44%
2026-06-29	42.02	42.33	41.88	42.23	1,578,735	-0.26%
2026-06-26	42.28	42.7	42.13	42.34	4,328,344	+0.31%
2026-06-25	41.99	42.32	41.8	42.21	1,090,729	+0.17%
2026-06-24	41.99	42.41	41.98	42.14	1,465,324	+0.84%
2026-06-23	41.35	41.88	41.255	41.79	1,173,518	+1.70%
2026-06-22	40.56	41.365	40.56	41.09	923,116	+0.98%
2026-06-18	40.64	40.91	40.42	40.69	1,906,472	+0.49%
2026-06-17	41.25	41.545	40.18	40.49	913,252	-2.64%
2026-06-16	41.64	41.765	41.31	41.59	1,630,752	+0.27%
2026-06-15	41.65	41.83	41.26	41.48	1,213,371	-0.94%
2026-06-12	41.73	42.22	41.72	41.98	1,055,140	+1.08%
2026-06-11	41.76	41.98	41.5	41.53	984,920	-0.10%
2026-06-10	41.7	42.26	41.51	41.57	896,699	-0.36%
2026-06-09	40.64	42.02	40.61	41.72	1,256,311	+3.06%
2026-06-08	40.31	40.59	40.12	40.48	1,440,208	+0.42%
2026-06-05	39.35	40.48	39.35	40.31	948,919	+2.88%
2026-06-04	39.47	39.65	38.805	39.18	767,748	+0.51%
2026-06-03	39.19	39.48	38.97	38.98	758,833	-0.89%
2026-06-02	39.27	39.86	39.12	39.33	710,460	+0.10%
2026-06-01	39.89	39.99	39.27	39.29	739,390	-2.14%
2026-05-29	40.57	40.84	40.09	40.15	900,851	-1.30%
2026-05-28	40.92	41.07	40.62	40.68	1,081,274	-0.42%
2026-05-27	40.67	40.94	40.47	40.85	829,902	+0.15%
2026-05-26	40.32	40.93	40.275	40.79	1,126,199	+1.22%
2026-05-22	40.46	40.53	40.23	40.3	956,121	-0.57%
2026-05-21	39.76	40.58	39.34	40.53	743,448	+1.35%
2026-05-20	39.61	40.03	39.38	39.99	1,159,995	+1.04%
2026-05-19	40.12	40.13	39.55	39.58	1,024,309	-1.05%
2026-05-18	39.35	40.08	39.35	40	644,630	+1.81%
2026-05-15	39.7	39.8	39.19	39.29	935,924	-0.81%
2026-05-14	39.51	40.14	39.36	39.72	1,070,855	+0.91%
2026-05-13	39.4	39.525	39.04	39.36	654,533	-0.73%