Phillips Edison & Company, Inc. - PECO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.54	39.25	39.25	39.27	38.17	1.04M
February 19, 2026	38.08	38.36	38.36	38.42	37.85	566,661
February 18, 2026	38.23	38.08	38.08	38.46	37.89	1.43M
February 17, 2026	38.18	38.38	38.38	38.58	38.1	1.1M
February 13, 2026	37.86	38.2	38.2	38.53	37.86	1.6M
February 12, 2026	37.97	37.85	37.85	38.28	37.47	1.05M
February 11, 2026	38.09	37.7	37.7	38.27	37.68	792,633
February 10, 2026	37.43	37.97	37.97	38.25	37.2	782,943
February 09, 2026	37.42	37.46	37.46	37.65	37.13	760,000
February 06, 2026	37.79	37.53	37.53	38.67	37.33	1.64M
February 05, 2026	37.56	37.82	37.82	37.89	37.21	1.61M
February 04, 2026	36.73	37.22	37.22	37.49	36.73	855,417
February 03, 2026	36.13	36.5	36.5	36.57	36.13	838,209
February 02, 2026	36.26	36.25	36.25	36.41	36	902,022
January 30, 2026	35.81	36.23	36.23	36.25	35.48	1.02M
January 29, 2026	35.42	35.98	35.98	36.03	35.16	885,417
January 28, 2026	35.41	35.19	35.19	35.79	34.95	957,000
January 27, 2026	35.65	35.42	35.42	35.65	35.14	549,819
January 26, 2026	35.31	35.61	35.61	35.87	35.3	908,900
January 23, 2026	35.33	35.31	35.31	35.57	35.13	706,800
January 22, 2026	35.72	35.44	35.43	35.96	35.14	767,734
January 21, 2026	35.9	35.72	35.72	35.91	35.3	673,654
January 20, 2026	35.69	35.71	35.71	36.03	35.58	908,300
January 16, 2026	35.26	35.8	35.8	35.81	35.02	773,100
January 15, 2026	35.04	35.26	35.26	35.4	35.03	696,600
January 14, 2026	34.82	35.03	34.92	35.12	34.75	557,907
January 13, 2026	35.01	34.89	34.89	35.1	34.67	968,884
January 12, 2026	34.81	34.97	34.97	35.13	34.72	427,312
January 09, 2026	35.29	34.82	34.82	35.51	34.78	1.4M
January 08, 2026	35.01	35.37	35.37	35.65	35.01	889,671
January 07, 2026	35.02	35.2	35.2	35.28	34.77	1.34M
January 06, 2026	34.77	34.87	34.87	35.11	34.58	1.12M
January 05, 2026	35.03	34.95	34.95	35.3	34.82	1.12M
January 02, 2026	35.39	35.27	35.27	35.58	35.03	629,400
December 31, 2025	35.86	35.57	35.57	35.86	35.41	705,900
December 30, 2025	35.94	35.87	35.87	36.29	35.84	1.25M
December 29, 2025	35.87	36	36	36.08	35.78	961,800
December 26, 2025	35.75	35.73	35.73	35.82	35.57	358,650
December 24, 2025	35.64	35.78	35.78	35.88	35.55	263,028
December 23, 2025	35.81	35.59	35.59	35.81	35.51	596,116
December 22, 2025	35.91	35.75	35.75	36.06	35.67	966,643
December 19, 2025	36.29	36.05	36.05	36.38	35.93	1.86M
December 18, 2025	36.27	36.37	36.37	36.58	36.2	1.16M
December 17, 2025	35.21	36.27	36.27	36.39	35.21	1.13M
December 16, 2025	35.51	35.31	35.31	35.64	35.11	936,247
December 15, 2025	34.98	35.57	35.57	35.63	34.98	1.43M
December 12, 2025	34.97	35.05	35.05	35.15	34.55	946,029
December 11, 2025	34.78	34.76	34.74	35.02	34.49	739,404
December 10, 2025	34.62	34.59	34.59	34.87	34.58	1.33M
December 09, 2025	35.05	34.67	34.67	35.07	34.56	468,241
December 08, 2025	34.89	34.49	34.49	34.93	34.49	646,140
December 05, 2025	34.8	34.88	34.88	34.98	34.58	644,600
December 04, 2025	34.89	34.84	34.84	34.95	34.7	842,572
December 03, 2025	35.06	34.87	34.87	35.22	34.85	754,337
December 02, 2025	35.37	34.97	34.97	35.42	34.8	398,106
December 01, 2025	35.3	35.24	35.24	35.42	35.17	524,639
November 28, 2025	35.32	35.5	35.5	35.54	35.19	447,335
November 26, 2025	35.43	35.36	35.36	35.67	35.32	1.12M
November 25, 2025	35.31	35.55	35.55	35.77	35.31	786,595
November 24, 2025	35.28	35.1	35.1	35.39	35.02	906,845

Phillips Edison & Company, Inc. (PECO) NASDAQ