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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	35.26	35.61	35.6	35.66	35.17	730,493
May 08, 2025	35.59	35.23	35.23	35.79	34.96	508,600
May 07, 2025	35.66	35.51	35.51	35.8	35.34	1.11M
May 06, 2025	35.26	35.41	35.41	35.55	34.94	510,955
May 05, 2025	35.4	35.41	35.41	35.76	35.16	772,199
May 02, 2025	35.39	35.55	35.56	35.65	35.14	489,565
May 01, 2025	34.94	34.96	34.96	35.26	34.31	816,300
April 30, 2025	34.91	34.7	34.7	35.18	34.3	1.05M
April 29, 2025	35	34.95	34.95	35.28	34.64	929,600
April 28, 2025	34.93	35.01	35.01	35.15	34.51	854,300
April 25, 2025	34.94	35.08	35.08	35.29	34.21	1.26M
April 24, 2025	35.79	35.22	35.22	35.79	35.17	1.12M
April 23, 2025	36.26	35.79	35.79	36.69	35.56	536,019
April 22, 2025	36.01	36.05	36.05	36.33	35.69	728,100
April 21, 2025	36	35.29	35.29	36.02	34.95	666,409
April 17, 2025	35.58	36.18	36.18	36.53	35.58	652,048
April 16, 2025	35.36	35.54	35.54	35.93	35.25	797,000
April 15, 2025	35.5	35.36	35.36	35.78	35.26	793,200
April 14, 2025	35.08	35.5	35.4	35.69	34.99	992,330
April 11, 2025	34.32	35.05	34.95	35.14	33.86	825,300
April 10, 2025	34.41	34.52	34.42	35.11	33.54	1.25M
April 09, 2025	33.02	34.92	34.92	35.14	32.4	2.27M
April 08, 2025	34.98	33.53	33.53	35.11	33.19	1.76M
April 07, 2025	34.17	34.33	34.33	35.33	33.04	1.44M
April 04, 2025	35.71	34.98	34.98	36.09	34.81	1.04M
April 03, 2025	36.89	36.06	36.06	37.15	35.98	1.06M
April 02, 2025	36.58	37.33	37.33	37.41	36.58	1.07M
April 01, 2025	36.5	36.86	36.86	36.94	36.1	1.08M
March 31, 2025	35.96	36.49	36.49	36.66	35.94	796,500
March 28, 2025	35.92	35.96	35.96	36.02	35.58	733,579
March 27, 2025	36.06	35.69	35.69	36.26	35.61	608,656
March 26, 2025	35.65	35.98	35.98	36.01	35.51	751,400
March 25, 2025	35.89	35.65	35.65	36.02	35.51	852,200
March 24, 2025	35.33	35.77	35.77	35.82	35.15	655,624
March 21, 2025	34.95	34.93	34.93	35.14	34.65	1.15M
March 20, 2025	34.99	35.26	35.26	35.39	34.87	578,300
March 19, 2025	35.16	35.14	35.14	35.41	34.76	441,574
March 18, 2025	35.08	35.15	35.15	35.49	34.9	582,700
March 17, 2025	34.7	35.13	35.13	35.26	34.64	493,900
March 14, 2025	34.67	34.81	34.81	34.89	34.39	645,446
March 13, 2025	35.02	34.43	34.43	35.19	34.33	515,740
March 12, 2025	35.17	34.92	34.92	35.24	34.86	514,812
March 11, 2025	35.56	35.16	35.16	35.73	34.74	886,028
March 10, 2025	35.79	35.51	35.51	36.32	35.13	915,419
March 07, 2025	36.3	35.95	35.95	36.48	35.83	755,511
March 06, 2025	36.51	36.15	36.15	36.63	36.07	488,343
March 05, 2025	36.21	36.73	36.73	37	36.21	507,180
March 04, 2025	37.25	36.54	36.54	37.44	36.54	639,742
March 03, 2025	37.07	37.23	37.23	37.65	37.06	831,722
February 28, 2025	36.54	37.2	37.2	37.25	36.48	1.05M
February 27, 2025	36.07	36.31	36.31	36.47	35.96	517,340
February 26, 2025	36.15	36.01	36.01	36.27	35.88	350,140
February 25, 2025	35.61	36.11	36.11	36.34	35.55	587,741
February 24, 2025	35.36	35.51	35.51	35.88	35.21	365,668
February 21, 2025	35.5	35.25	35.25	35.61	35.06	586,849
February 20, 2025	35.58	35.38	35.38	35.85	35.33	387,700
February 19, 2025	36.03	35.79	35.79	36.23	35.69	558,900
February 18, 2025	36.23	36.17	36.17	36.7	36.14	508,900
February 14, 2025	37.25	36.58	36.58	37.42	36.5	784,316
February 13, 2025	37.23	37.24	37.24	37.33	36.88	690,139

Phillips Edison & Company, Inc. (PECO) NASDAQ