Phillips Edison & Co. (PECO) NASDAQ

Currency In USD

PECO Historical Return

If you invested $1000 in Phillips Edison & Company, Inc. (PECO) since IPO date, it would be worth $2,612.93 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,535.79, while $1000 invested 1 year ago would be worth $1,102.15. This corresponds to total returns of 161.29%, 53.58%, 10.22%, respectively, with annualized returns of 18.9%, 8.96%, 10.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PECO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	38.95	38.41	38.41	39.17	38.26	702,924
September 10, 2026	38.86	38.72	38.72	39.08	38.42	708,462
September 09, 2026	38.91	38.73	38.73	39.22	38.53	793,213
September 08, 2026	38.8	39.08	39.08	39.09	38.79	661,364
September 04, 2026	38.9	38.96	38.96	39.51	38.9	441,785
September 03, 2026	39.51	39.18	39.18	39.61	39.13	662,994
September 02, 2026	39.21	39.21	39.21	39.4	38.6	985,503
September 01, 2026	38.65	38.92	38.92	38.98	38.53	685,049
August 31, 2026	39.07	38.65	38.65	39.18	38.5	986,763
August 28, 2026	39.36	39.07	39.07	39.62	39.01	572,141
August 27, 2026	39.31	39.22	39.22	39.37	39.2	497,270
August 26, 2026	39.96	39.68	39.68	39.96	39.6	560,917
August 25, 2026	39.8	39.91	39.91	40.15	39.56	853,927
August 24, 2026	39.5	39.63	39.63	39.7	39.34	893,632
August 21, 2026	39.56	39.27	39.27	39.56	38.89	1.17M
August 20, 2026	39.68	39.43	39.43	39.89	39.39	788,566
August 19, 2026	39.93	39.88	39.88	40.06	39.7	678,045
August 18, 2026	40.03	39.74	39.74	40.48	39.7	910,469
August 17, 2026	40.24	39.95	39.95	40.3	39.82	725,748
August 14, 2026	40.44	40.5	40.5	40.91	40.39	563,588
August 13, 2026	40.23	40.43	40.43	40.54	40.23	524,646
August 12, 2026	39.74	40.14	40.14	40.53	39.42	537,824
August 11, 2026	39.74	39.66	39.66	40.23	39.3	711,320
August 10, 2026	40.46	40.01	40.01	40.59	39.94	698,078
August 07, 2026	40.72	40.75	40.75	40.87	40.4	576,357
August 06, 2026	41.87	40.72	40.72	42.3	40.69	912,734
August 05, 2026	41.61	41.58	41.58	41.96	41.2	1.04M
August 04, 2026	41.98	41.61	41.61	42.29	41.29	778,760
August 03, 2026	42.56	42.2	42.2	42.79	42.04	943,416
July 31, 2026	42.17	42.49	42.49	42.63	42.07	752,722
July 30, 2026	42.81	42.44	42.44	42.81	42.07	581,502
July 29, 2026	42.57	42.79	42.79	43.12	42.57	997,105
July 28, 2026	43.76	42.64	42.64	43.76	42.6	1.54M
July 27, 2026	43.32	43.33	43.33	43.88	43.28	1.04M
July 23, 2026	43.36	42.68	42.68	43.41	42.42	926,437
July 22, 2026	43.74	43.36	43.36	43.78	43.25	857,013
July 21, 2026	43.94	43.58	43.58	43.94	43.32	990,911
July 20, 2026	43.81	43.77	43.77	44.26	43.71	627,551
July 17, 2026	43.87	44.01	44.01	44.38	43.59	898,081
July 16, 2026	42.29	43.73	43.73	43.79	42.29	850,598
July 15, 2026	42.39	42.3	42.3	42.72	41.99	827,434
July 14, 2026	42.21	42.46	42.46	42.56	42.17	709,532
July 13, 2026	42.06	42.15	42.15	42.26	41.97	607,674
July 10, 2026	42.04	41.87	41.87	42.21	41.66	560,230
July 09, 2026	41.92	42	42	42.2	41.92	696,327
July 08, 2026	42.24	41.96	41.96	42.34	41.77	837,772
July 07, 2026	42.13	42.29	42.29	42.65	42.01	697,626
July 06, 2026	41.97	41.79	41.79	42.01	41.75	565,047
July 02, 2026	41.56	42.06	42.06	42.11	41.56	1.09M
July 01, 2026	42	41.56	41.56	42	41.38	1.2M
June 30, 2026	42	41.62	41.62	42.3	41.55	1.07M
June 29, 2026	42.02	42.23	42.23	42.33	41.88	1.56M
June 26, 2026	42.28	42.34	42.34	42.7	42.13	4.33M
June 25, 2026	41.99	42.21	42.21	42.32	41.8	1.07M
June 24, 2026	41.99	42.14	42.14	42.41	41.98	1.45M
June 23, 2026	41.35	41.79	41.79	41.88	41.26	1.16M
June 22, 2026	40.56	41.09	41.09	41.37	40.56	900,315
June 18, 2026	40.64	40.69	40.69	40.91	40.42	1.88M
June 17, 2026	41.25	40.49	40.49	41.55	40.18	913,249
June 16, 2026	41.64	41.59	41.59	41.77	41.31	1.61M