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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	34.6	34.9	34.9	34.92	34.28	1.09M
November 06, 2025	33.99	34.51	34.51	34.52	33.85	1.37M
November 05, 2025	34.02	34.12	34.12	34.24	33.81	1.5M
November 04, 2025	33.98	34.04	34.04	34.09	33.75	922,900
November 03, 2025	33.53	33.88	33.88	33.88	33.1	910,240
October 31, 2025	33.8	33.84	33.84	34.07	33.52	1.15M
October 30, 2025	34.07	33.97	33.97	34.3	33.76	1.01M
October 29, 2025	34.09	34.07	34.07	34.51	33.72	1.12M
October 28, 2025	34.77	34.26	34.26	34.77	34.13	1.05M
October 27, 2025	34.55	34.73	34.73	34.87	34.49	986,291
October 24, 2025	34.64	34.66	34.66	35.28	33.84	1.98M
October 23, 2025	34.79	34.42	34.42	34.84	34.38	1.07M
October 22, 2025	34.74	34.74	34.74	34.98	34.45	838,300
October 21, 2025	34.45	34.62	34.62	34.97	34.38	632,577
October 20, 2025	34.56	34.38	34.38	34.77	33.97	621,500
October 17, 2025	34.01	34.51	34.51	34.55	33.96	766,100
October 16, 2025	33.83	34.03	34.03	34.06	33.7	1.09M
October 15, 2025	33.64	33.76	33.76	34.08	33.58	876,300
October 14, 2025	33.33	33.74	33.63	33.79	33.33	582,206
October 13, 2025	33.26	33.56	33.45	33.65	32.98	465,834
October 10, 2025	33.77	33.25	33.25	34.01	33.22	729,453
October 09, 2025	33.52	33.73	33.73	33.73	33.39	677,000
October 08, 2025	33.41	33.67	33.67	33.67	33.09	716,800
October 07, 2025	33.52	33.38	33.38	33.77	33.32	824,540
October 06, 2025	33.74	33.6	33.6	33.91	33.52	565,100
October 03, 2025	33.81	33.75	33.75	34.26	33.72	672,872
October 02, 2025	33.95	33.67	33.67	34.08	33.47	1.16M
October 01, 2025	33.09	34.15	34.15	34.49	33.08	1.19M
September 30, 2025	34.1	34.33	34.33	34.38	33.98	1.14M
September 29, 2025	34.47	34.22	34.22	34.48	34.16	933,344
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

Phillips Edison & Company, Inc. (PECO) NASDAQ