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 $2,890.48 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,783.8, while $1000 invested 1 year ago would be worth $1,291.49. This corresponds to total returns of 189.05%, 78.38%, 29.15%, respectively, with annualized returns of 21.55%, 12.26%, 29.15%.

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
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
July 28, 2026	43.76	42.64	42.64	43.76	42.6	1.54M
July 27, 2026	43.32	43.33	43.33	43.88	43.28	1.04M
July 23, 2026	43.36	42.68	42.68	43.41	42.42	926,437
July 22, 2026	43.74	43.36	43.36	43.78	43.25	857,013
July 21, 2026	43.94	43.58	43.58	43.94	43.32	990,911
July 20, 2026	43.81	43.77	43.77	44.26	43.71	627,551
July 17, 2026	43.87	44.01	44.01	44.38	43.59	898,081
July 16, 2026	42.29	43.73	43.73	43.79	42.29	850,598
July 15, 2026	42.39	42.3	42.3	42.72	41.99	827,434
July 14, 2026	42.21	42.46	42.46	42.56	42.17	709,532
July 13, 2026	42.06	42.15	42.15	42.26	41.97	607,674
July 10, 2026	42.04	41.87	41.87	42.21	41.66	560,230
July 09, 2026	41.92	42	42	42.2	41.92	696,327
July 08, 2026	42.24	41.96	41.96	42.34	41.77	837,772
July 07, 2026	42.13	42.29	42.29	42.65	42.01	697,626
July 06, 2026	41.97	41.79	41.79	42.01	41.75	565,047
July 02, 2026	41.56	42.06	42.06	42.11	41.56	1.09M
July 01, 2026	42	41.56	41.56	42	41.38	1.2M
June 30, 2026	42	41.62	41.62	42.3	41.55	1.07M
June 29, 2026	42.02	42.23	42.23	42.33	41.88	1.56M
June 26, 2026	42.28	42.34	42.34	42.7	42.13	4.33M
June 25, 2026	41.99	42.21	42.21	42.32	41.8	1.07M
June 24, 2026	41.99	42.14	42.14	42.41	41.98	1.45M
June 23, 2026	41.35	41.79	41.79	41.88	41.26	1.16M
June 22, 2026	40.56	41.09	41.09	41.37	40.56	900,315
June 18, 2026	40.64	40.69	40.69	40.91	40.42	1.88M
June 17, 2026	41.25	40.49	40.49	41.55	40.18	913,249
June 16, 2026	41.64	41.59	41.59	41.77	41.31	1.61M
June 15, 2026	41.65	41.48	41.48	41.83	41.26	1.21M
June 12, 2026	41.73	41.98	41.98	42.22	41.72	1.03M
June 11, 2026	41.76	41.53	41.53	41.98	41.5	984,863
June 10, 2026	41.7	41.57	41.57	42.26	41.51	896,696
June 09, 2026	40.64	41.72	41.72	42.02	40.61	1.26M
June 08, 2026	40.31	40.48	40.48	40.59	40.12	1.44M
June 05, 2026	39.35	40.31	40.31	40.48	39.35	936,617
June 04, 2026	39.47	39.18	39.18	39.65	38.81	767,748
June 03, 2026	39.19	38.98	38.98	39.48	38.97	702,188
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