Phillips Edison & Co. (PECO) NASDAQ

Currency In USD

PECO Historical Return

If you invested $1000 in Phillips Edison & Company, Inc. (PECO) since IPO date, it would be worth $2,604.76 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,441.1, while $1000 invested 1 year ago would be worth $1,129.5. This corresponds to total returns of 160.48%, 44.11%, 12.95%, respectively, with annualized returns of 18.43%, 7.59%, 12.95%.

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
October 22, 2026	37.42	38.29	38.29	38.33	37.29	2.11M
October 21, 2026	38.27	37.27	37.27	38.5	37.16	1.59M
October 20, 2026	38	38.14	38.14	38.47	37.57	1.47M
October 19, 2026	38.11	37.79	37.79	38.11	37.7	1.22M
October 16, 2026	38.04	38.21	38.21	38.48	37.91	1.08M
October 15, 2026	38.2	37.96	37.96	38.36	37.81	990,193
October 14, 2026	37.52	37.58	37.58	37.72	37.28	1.02M
October 13, 2026	37.96	37.71	37.71	38.13	37.55	1.15M
October 12, 2026	37.55	37.81	37.81	37.85	37.41	920,320
October 09, 2026	37.36	37.57	37.57	37.75	37.32	847,374
October 08, 2026	37.01	37.39	37.39	37.46	36.85	1.28M
October 07, 2026	37.47	37.05	37.05	37.94	36.98	990,082
October 06, 2026	37.48	37.54	37.54	37.77	37.11	1.46M
October 05, 2026	37.65	37.36	37.36	37.71	37.1	1.61M
October 02, 2026	37.9	37.76	37.76	38.1	37.42	1.52M
October 01, 2026	37.3	37.49	37.49	37.55	36.82	1.55M
September 30, 2026	37.79	37.34	37.34	37.83	37.23	1.66M
September 29, 2026	37.42	37.65	37.65	37.88	37.34	1.14M
September 28, 2026	37.28	37.59	37.59	37.65	37.14	1.16M
September 25, 2026	37.2	37.39	37.39	37.41	36.72	1.07M
September 24, 2026	36.72	37.12	37.12	37.24	36.65	1.3M
September 23, 2026	36.89	36.72	36.72	36.97	36.6	1.28M
September 22, 2026	37.19	37.09	37.09	37.43	36.92	926,356
September 21, 2026	37.23	37	37	37.23	36.68	1.19M
September 18, 2026	37.2	37.16	37.16	37.3	36.95	2.63M
September 17, 2026	37.98	37.36	37.36	38.09	37.35	1.07M
September 16, 2026	38.04	37.8	37.8	38.37	37.51	802,432
September 15, 2026	38.3	37.98	37.98	38.32	37.8	881,016
September 11, 2026	38.95	38.41	38.41	39.17	38.26	702,924
September 10, 2026	38.86	38.72	38.72	39.08	38.42	708,462
September 09, 2026	38.91	38.73	38.73	39.22	38.53	793,213
September 08, 2026	38.8	39.08	39.08	39.09	38.79	661,364
September 04, 2026	38.9	38.96	38.96	39.51	38.9	441,785
September 03, 2026	39.51	39.18	39.18	39.61	39.13	662,994
September 02, 2026	39.21	39.21	39.21	39.4	38.6	985,503
September 01, 2026	38.65	38.92	38.92	38.98	38.53	685,049
August 31, 2026	39.07	38.65	38.65	39.18	38.5	986,763
August 28, 2026	39.36	39.07	39.07	39.62	39.01	572,141
August 27, 2026	39.31	39.22	39.22	39.37	39.2	497,270
August 26, 2026	39.96	39.68	39.68	39.96	39.6	560,917
August 25, 2026	39.8	39.91	39.91	40.15	39.56	853,927
August 24, 2026	39.5	39.63	39.63	39.7	39.34	893,632
August 21, 2026	39.56	39.27	39.27	39.56	38.89	1.17M
August 20, 2026	39.68	39.43	39.43	39.89	39.39	788,566
August 19, 2026	39.93	39.88	39.88	40.06	39.7	678,045
August 18, 2026	40.03	39.74	39.74	40.48	39.7	910,469
August 17, 2026	40.24	39.95	39.95	40.3	39.82	725,748
August 14, 2026	40.44	40.5	40.5	40.91	40.39	563,588
August 13, 2026	40.23	40.43	40.43	40.54	40.23	524,646
August 12, 2026	39.74	40.14	40.14	40.53	39.42	537,824
August 11, 2026	39.74	39.66	39.66	40.23	39.3	711,320
August 10, 2026	40.46	40.01	40.01	40.59	39.94	698,078
August 07, 2026	40.72	40.75	40.75	40.87	40.4	576,357
August 06, 2026	41.87	40.72	40.72	42.3	40.69	912,734
August 05, 2026	41.61	41.58	41.58	41.96	41.2	1.04M
August 04, 2026	41.98	41.61	41.61	42.29	41.29	778,760
August 03, 2026	42.56	42.2	42.2	42.79	42.04	943,416
July 31, 2026	42.17	42.49	42.49	42.63	42.07	752,722
July 30, 2026	42.81	42.44	42.44	42.81	42.07	581,502
July 29, 2026	42.57	42.79	42.79	43.12	42.57	997,105