Phillips Edison & Company, Inc. (PECO) NASDAQ

39.33

+0.04(+0.10%)

Updated at June 02 04:00PM

Currency In USD

PECO Historical Return

If you invested $1000 in Phillips Edison & Company, Inc. (PECO) since IPO date, it would be worth $2,675.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,119.07, while $1000 invested 1 year ago would be worth $1,138.68. This corresponds to total returns of 167.55%, 111.91%, 13.87%, respectively, with annualized returns of 20.53%, 16.2%, 13.87%.

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
June 02, 2026	39.27	39.33	39.33	39.86	39.12	710,460
June 01, 2026	39.89	39.29	39.29	39.99	39.27	739,222
May 29, 2026	40.57	40.15	40.15	40.84	40.09	899,491
May 28, 2026	40.92	40.68	40.68	41.07	40.62	1.08M
May 27, 2026	40.68	40.85	40.85	40.94	40.47	777,980
May 26, 2026	40.32	40.79	40.79	40.93	40.28	1.13M
May 22, 2026	40.46	40.3	40.3	40.53	40.23	956,121
May 21, 2026	39.76	40.53	40.53	40.58	39.34	743,445
May 20, 2026	39.61	39.99	39.99	40.03	39.38	1.15M
May 19, 2026	40.12	39.58	39.58	40.13	39.55	1.02M
May 18, 2026	39.48	40	40	40.08	39.35	617,735
May 15, 2026	39.7	39.29	39.29	39.8	39.19	935,920
May 14, 2026	39.51	39.72	39.72	40.14	39.36	1.07M
May 13, 2026	39.4	39.36	39.36	39.53	39.04	654,529
May 12, 2026	39.96	39.65	39.65	39.96	39.48	744,855
May 11, 2026	39.7	39.71	39.71	39.98	39.55	592,590
May 08, 2026	39.98	39.72	39.72	40.14	39.68	623,965
May 07, 2026	40.36	40.05	40.05	40.5	39.82	2.46M
May 06, 2026	39.93	40.28	40.28	40.35	39.92	809,338
May 05, 2026	39.68	39.95	39.95	40.05	39.58	666,276
May 04, 2026	39.62	39.7	39.7	39.96	38.9	620,855
May 01, 2026	40.24	39.87	39.87	40.27	39.79	715,548
April 30, 2026	39.64	40.17	40.17	40.28	39.64	494,049
April 29, 2026	39.95	39.84	39.84	40.29	39.67	829,708
April 28, 2026	40.59	40.35	40.35	40.71	40.14	1.11M
April 27, 2026	39.55	40.18	40.18	40.27	39.55	1.47M
April 24, 2026	38.61	39.46	39.46	39.5	38.45	1.34M
April 23, 2026	38.36	39.04	39.04	39.25	38.3	1.29M
April 22, 2026	38.88	38.24	38.24	39.13	38.01	582,971
April 21, 2026	39.14	38.88	38.88	39.33	38.85	608,281
April 20, 2026	39.45	39.33	39.33	39.65	39.23	659,956
April 17, 2026	38.96	39.59	39.59	39.66	38.72	589,514
April 16, 2026	38.71	38.87	38.87	39.16	38.69	567,623
April 15, 2026	38.22	38.82	38.82	38.88	38.13	644,679
April 14, 2026	38.27	38.49	38.49	38.51	37.95	1.21M
April 13, 2026	38.52	38.22	38.22	38.52	37.92	1.19M
April 10, 2026	38.57	38.51	38.51	38.7	38.29	648,768
April 09, 2026	37.92	38.59	38.59	38.71	37.81	780,017
April 08, 2026	38.22	38.05	38.05	38.42	37.92	803,437
April 07, 2026	36.98	37.89	37.89	37.92	36.9	823,040
April 06, 2026	37.37	37.24	37.24	37.63	37.23	634,046
April 02, 2026	37.24	37.53	37.53	37.55	37	603,614
April 01, 2026	37.19	37.24	37.24	37.41	37.1	665,266
March 31, 2026	37.71	37.42	37.42	37.92	37.05	1.1M
March 30, 2026	37.03	37.39	37.39	37.62	36.83	917,366
March 27, 2026	36.88	36.81	36.81	37.11	36.69	623,162
March 26, 2026	36.74	36.88	36.88	37.13	36.53	591,028
March 25, 2026	37.1	36.83	36.83	37.1	36.6	535,279
March 24, 2026	36.65	36.84	36.84	37.11	36.5	604,393
March 23, 2026	37.31	36.87	36.87	37.49	36.83	750,302
March 20, 2026	37.52	36.81	36.81	37.71	36.55	2.12M
March 19, 2026	37.54	37.49	37.49	37.78	37.24	1.17M
March 18, 2026	37.87	37.53	37.53	37.97	37.47	1.03M
March 17, 2026	38.41	37.97	37.97	38.54	37.9	1.11M
March 16, 2026	38.43	38.23	38.23	38.79	37.7	922,821
March 13, 2026	38.63	38.17	38.06	38.63	38.03	436,323
March 12, 2026	38.14	38.28	38.17	38.65	38.14	653,630
March 11, 2026	38.33	38.4	38.29	38.53	38.11	591,029
March 10, 2026	38.34	38.57	38.46	39	38.21	659,421
March 09, 2026	38.42	38.61	38.5	38.8	37.77	871,693