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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	35.98	35.44	35.44	36.1	35.33	571,723
May 19, 2025	35.88	36.2	36.2	36.28	35.86	444,800
May 16, 2025	35.73	36.28	36.28	36.3	35.61	585,535
May 15, 2025	35.49	35.89	35.79	35.94	35.32	484,874
May 14, 2025	35.69	35.31	35.21	35.69	34.95	537,043
May 13, 2025	36.58	35.69	35.59	36.58	35.64	999,634
May 12, 2025	36	36.39	36.39	36.53	35.96	840,087
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

Phillips Edison & Company, Inc. (PECO) NASDAQ