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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	33.91	33.83	33.83	33.94	33.63	754,100
August 14, 2025	33.8	33.92	33.82	34.08	33.49	995,029
August 13, 2025	33.97	34.07	33.97	34.18	33.59	1.05M
August 12, 2025	33.44	33.77	33.67	33.78	33.18	752,136
August 11, 2025	33.07	33.29	33.19	33.6	33.07	1.05M
August 08, 2025	33.77	33.04	33.04	33.81	32.84	1.16M
August 07, 2025	33.96	33.63	33.63	33.96	33.34	1.6M
August 06, 2025	34.02	33.73	33.73	34.27	33.72	1.07M
August 05, 2025	33.55	34.02	34.02	34.08	33.5	1.13M
August 04, 2025	33.37	33.71	33.71	33.92	33.37	1.4M
August 01, 2025	34.08	33.53	33.53	34.1	33.2	1.47M
July 31, 2025	34.27	33.79	33.79	34.36	33.73	1.04M
July 30, 2025	35.2	34.42	34.42	35.56	34.16	1.08M
July 29, 2025	34.59	35.11	35.11	35.16	34.24	838,900
July 28, 2025	34.52	34.23	34.23	34.71	34.19	965,013
July 25, 2025	35.06	34.56	34.56	35.06	34.24	1.23M
July 24, 2025	34.85	34.76	34.76	35.11	34.64	701,911
July 23, 2025	35.06	34.82	34.82	35.11	34.61	700,437
July 22, 2025	34.68	34.96	34.96	35.09	34.68	582,100
July 21, 2025	34.97	34.68	34.68	35.33	34.68	700,200
July 18, 2025	35.18	34.93	34.93	35.18	34.55	880,898
July 17, 2025	34.77	35.01	35.01	35.18	34.7	987,000
July 16, 2025	34.25	34.79	34.79	34.84	34.24	1.04M
July 15, 2025	34.63	34.04	34.04	34.75	33.98	480,600
July 14, 2025	34.56	34.8	34.7	34.95	34.46	813,245
July 11, 2025	34.3	34.59	34.59	34.67	34.18	526,500
July 10, 2025	34.6	34.55	34.55	34.83	34.48	593,228
July 09, 2025	34.26	34.57	34.57	34.72	34.26	596,300
July 08, 2025	34.92	34.35	34.35	34.92	34.32	933,207
July 07, 2025	35.13	34.9	34.9	35.42	34.84	643,900
July 03, 2025	35.23	35.21	35.21	35.46	35.03	441,201
July 02, 2025	35.15	35.07	35.07	35.15	34.67	787,500
July 01, 2025	34.76	35.18	35.18	35.77	34.76	826,033
June 30, 2025	34.91	35.03	35.03	35.06	34.41	758,523
June 27, 2025	35.18	34.9	34.9	35.39	34.83	1.23M
June 26, 2025	34.66	35.01	35.01	35.4	34.62	1.14M
June 25, 2025	35.42	34.48	34.48	35.6	34.42	836,500
June 24, 2025	35.95	35.57	35.57	36.05	35.52	547,366
June 23, 2025	35.5	35.93	35.93	35.95	35.36	457,971
June 20, 2025	35.9	35.4	35.4	35.9	35.27	1.1M
June 18, 2025	35	35.34	35.34	35.5	34.98	439,700
June 17, 2025	34.76	35.08	35.08	35.34	34.76	909,900
June 16, 2025	35.4	35.15	35.15	35.72	35.02	627,017
June 13, 2025	35.58	35.45	35.35	35.59	35.19	685,300
June 12, 2025	35.49	35.72	35.62	35.78	35.47	576,323
June 11, 2025	36.27	35.75	35.65	36.5	35.58	1.07M
June 10, 2025	36.07	36.24	36.14	36.55	36.02	542,400
June 09, 2025	35.95	36.07	35.97	36.17	35.58	888,800
June 06, 2025	35.67	35.73	35.63	35.76	35.44	507,323
June 05, 2025	35.6	35.35	35.35	35.6	35.15	844,747
June 04, 2025	35.67	35.61	35.61	35.72	35.42	1.49M
June 03, 2025	35.76	35.6	35.6	35.99	35.56	682,000
June 02, 2025	35.14	35.95	35.95	35.96	34.78	2.14M
May 30, 2025	35.44	35.46	35.46	35.8	35.19	1.1M
May 29, 2025	34.8	35.44	35.44	35.62	34.8	794,500
May 28, 2025	34.85	34.8	34.8	34.97	34.58	547,800
May 27, 2025	34.27	34.9	34.9	34.99	34.17	913,800
May 23, 2025	33.96	33.94	33.94	34.14	33.71	1.7M
May 22, 2025	34.33	34.14	34.14	34.35	33.97	814,000
May 21, 2025	35.14	34.35	34.35	35.16	34.34	997,500

Phillips Edison & Company, Inc. (PECO) NASDAQ