Phillips Edison & Company, Inc. - Common Stock (PECO)

Last Price39.69

Change-0.18 (-0.45%)

NASDAQ · Last Trade: May 4th, 12:31 PM EDT

Historical Prices For Phillips Edison & Company, Inc. - Common Stock (PECO)

Date Range:

2026-02-04 - 2026-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	40.24	40.27	39.79	39.87	717,466	39.87
4/30/2026	39.64	40.21	39.64	40.16	824,177	40.16
4/29/2026	39.95	40.29	39.67	39.84	838,971	39.84
4/28/2026	40.59	40.71	40.14	40.35	1,115,281	40.35
4/27/2026	39.55	40.27	39.55	40.18	1,486,703	40.18
4/24/2026	38.61	39.50	38.45	39.46	1,530,241	39.46
4/23/2026	38.36	39.25	38.30	39.04	1,296,601	39.04
4/22/2026	38.88	39.13	38.01	38.24	591,323	38.24
4/21/2026	39.14	39.33	38.85	38.88	613,248	38.88
4/20/2026	39.45	39.65	39.23	39.33	675,864	39.33
4/17/2026	38.96	39.66	38.72	39.59	605,806	39.59
4/16/2026	38.71	39.16	38.69	38.87	573,543	38.87
4/15/2026	38.22	38.88	38.13	38.82	684,050	38.82
4/14/2026	38.27	38.51	37.95	38.49	1,222,203	38.38
4/13/2026	38.52	38.52	37.91	38.22	1,196,670	38.11
4/10/2026	38.57	38.70	38.29	38.51	648,768	38.40
4/09/2026	37.92	38.71	37.81	38.59	780,455	38.48
4/08/2026	38.22	38.42	37.92	38.05	807,447	37.94
4/07/2026	36.98	37.91	36.90	37.89	823,041	37.78
4/06/2026	37.37	37.63	37.23	37.24	671,444	37.14
4/02/2026	37.24	37.55	37.00	37.53	603,616	37.42
4/01/2026	37.19	37.41	37.10	37.24	665,267	37.14
3/31/2026	37.71	37.92	37.05	37.42	1,104,711	37.31
3/30/2026	37.03	37.62	36.83	37.39	923,171	37.29
3/27/2026	36.88	37.11	36.69	36.81	682,146	36.71
3/26/2026	36.74	37.13	36.53	36.88	627,291	36.78
3/25/2026	37.10	37.10	36.60	36.83	535,280	36.73
3/24/2026	36.65	37.11	36.50	36.84	604,487	36.74
3/23/2026	37.31	37.49	36.83	36.87	750,842	36.77
3/20/2026	37.52	37.71	36.55	36.81	2,209,689	36.71
3/19/2026	37.54	37.78	37.24	37.49	1,183,461	37.38
3/18/2026	37.87	37.97	37.47	37.53	1,062,915	37.42
3/17/2026	38.41	38.54	37.90	37.97	1,175,384	37.86
3/16/2026	38.43	38.79	37.70	38.23	926,260	38.12
3/13/2026	38.42	38.69	38.03	38.17	557,993	37.96
3/12/2026	38.14	38.65	38.14	38.28	653,630	38.06
3/11/2026	38.33	38.53	38.11	38.40	595,315	38.18
3/10/2026	38.34	39.00	38.20	38.57	659,426	38.35
3/09/2026	38.42	38.80	37.77	38.61	916,288	38.39
3/06/2026	38.70	38.81	38.38	38.71	607,140	38.49
3/05/2026	39.21	39.21	38.70	39.01	703,124	38.79
3/04/2026	39.64	39.71	39.22	39.40	888,693	39.18
3/03/2026	39.29	39.82	38.90	39.66	665,624	39.44
3/02/2026	38.73	40.02	38.73	39.77	892,198	39.55
2/27/2026	39.26	40.06	39.07	39.28	1,419,465	39.06
2/26/2026	39.25	39.66	39.04	39.38	636,263	39.16
2/25/2026	38.76	39.22	38.73	39.20	587,735	38.98
2/24/2026	39.31	39.38	38.54	38.93	536,129	38.71
2/23/2026	39.32	39.70	39.03	39.15	862,514	38.93
2/20/2026	38.54	39.27	38.17	39.25	1,035,186	39.03
2/19/2026	38.08	38.41	37.85	38.36	601,834	38.14
2/18/2026	38.23	38.46	37.89	38.08	1,425,875	37.87
2/17/2026	38.18	38.58	38.10	38.38	1,098,196	38.16
2/13/2026	37.86	38.53	37.86	38.20	1,600,722	37.88
2/12/2026	37.97	38.28	37.47	37.85	1,052,304	37.53
2/11/2026	38.10	38.27	37.68	37.70	912,521	37.38
2/10/2026	37.43	38.25	37.20	37.97	782,943	37.65
2/09/2026	37.42	37.65	37.13	37.46	759,968	37.14
2/06/2026	37.79	38.67	37.33	37.53	1,640,721	37.21
2/05/2026	37.56	37.89	37.20	37.82	1,608,312	37.50
2/04/2026	36.73	37.49	36.73	37.22	855,417	36.91