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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	34.32	34.49	34.49	34.63	34.28	880,022
September 25, 2025	34.32	34.26	34.26	34.46	33.94	2.01M
September 24, 2025	34.46	34.26	34.26	34.52	34.12	1.51M
September 23, 2025	35.08	34.77	34.77	35.36	34.74	1M
September 22, 2025	34.91	34.99	34.99	35.09	34.74	619,620
September 19, 2025	35.53	35.1	35.1	35.63	34.92	1.7M
September 18, 2025	35.03	35.49	35.49	35.53	35	548,700
September 17, 2025	35.52	35.11	35.11	35.92	35.09	568,400
September 16, 2025	35.43	35.4	35.4	35.67	35.28	996,946
September 15, 2025	35.58	35.52	35.52	35.7	35.35	785,748
September 12, 2025	35.91	35.6	35.49	36	35.38	1.14M
September 11, 2025	35.61	35.96	35.85	35.99	35.56	600,245
September 10, 2025	35.43	35.55	35.44	35.78	35.27	652,800
September 09, 2025	36	35.59	35.59	36.05	35.52	508,132
September 08, 2025	36.04	35.75	35.75	36.04	35.51	545,045
September 05, 2025	36.17	36.15	36.15	36.56	35.89	550,700
September 04, 2025	35.6	36.03	36.03	36.05	35.32	874,320
September 03, 2025	34.86	35.46	35.46	35.54	34.86	1.01M
September 02, 2025	35.09	35.12	35.12	35.42	34.92	856,535
August 29, 2025	34.92	35.19	35.19	35.21	34.83	704,300
August 28, 2025	34.71	34.86	34.86	34.87	34.29	844,047
August 27, 2025	34.42	34.71	34.71	34.78	34.41	632,900
August 26, 2025	34.42	34.42	34.42	34.65	34.3	725,700
August 25, 2025	34.67	34.5	34.5	34.84	34.35	756,337
August 22, 2025	34.02	34.85	34.85	34.91	33.98	907,700
August 21, 2025	34.01	33.79	33.79	34.21	33.75	890,900
August 20, 2025	34.29	34.22	34.22	34.42	34.03	934,700
August 19, 2025	33.89	34.13	34.13	34.34	33.89	808,909
August 18, 2025	33.79	33.8	33.8	34.08	33.7	738,907
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

Phillips Edison & Company, Inc. (PECO) NASDAQ