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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	34.7	35.28	35.28	35.44	34.61	822,900
November 20, 2025	34.85	34.7	34.7	34.96	34.57	669,523
November 19, 2025	34.75	34.53	34.53	35	34.34	537,400
November 18, 2025	34.43	34.79	34.79	34.87	34.27	548,723
November 17, 2025	34.72	34.27	34.27	34.83	34.22	966,100
November 14, 2025	34.7	34.65	34.65	34.8	34.44	605,700
November 13, 2025	34.64	34.69	34.69	34.94	34.58	716,100
November 12, 2025	34.77	34.71	34.71	34.96	34.62	792,800
November 11, 2025	35.1	34.8	34.8	35.16	34.75	605,643
November 10, 2025	34.88	34.94	34.94	35.12	34.69	884,800
November 07, 2025	34.6	34.9	34.9	34.92	34.28	1.09M
November 06, 2025	33.99	34.51	34.51	34.52	33.85	1.37M
November 05, 2025	34.02	34.12	34.12	34.24	33.81	1.5M
November 04, 2025	33.98	34.04	34.04	34.09	33.75	922,900
November 03, 2025	33.53	33.88	33.88	33.88	33.1	910,240
October 31, 2025	33.8	33.84	33.84	34.07	33.52	1.15M
October 30, 2025	34.07	33.97	33.97	34.3	33.76	1.01M
October 29, 2025	34.09	34.07	34.07	34.51	33.72	1.12M
October 28, 2025	34.77	34.26	34.26	34.77	34.13	1.05M
October 27, 2025	34.55	34.73	34.73	34.87	34.49	986,291
October 24, 2025	34.64	34.66	34.66	35.28	33.84	1.98M
October 23, 2025	34.79	34.42	34.42	34.84	34.38	1.07M
October 22, 2025	34.74	34.74	34.74	34.98	34.45	838,300
October 21, 2025	34.45	34.62	34.62	34.97	34.38	632,577
October 20, 2025	34.56	34.38	34.38	34.77	33.97	621,500
October 17, 2025	34.01	34.51	34.51	34.55	33.96	766,100

Phillips Edison & Company, Inc. (PECO) NASDAQ