Phillips Edison & Company, Inc. PECO
NASDAQ · United States · Finance
$37.49+0.15 (+0.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37.23 | -0.29% | $37.30 | $37.40 | $36.82 | 657.27K |
| 2026-09-30 | $37.34 | -0.82% | $37.79 | $37.83 | $37.23 | 1.69M |
| 2026-09-29 | $37.65 | +0.16% | $37.42 | $37.88 | $37.34 | 1.25M |
| 2026-09-28 | $37.59 | +0.53% | $37.28 | $37.65 | $37.14 | 1.34M |
| 2026-09-25 | $37.39 | +0.73% | $37.20 | $37.41 | $36.72 | 1.17M |
| 2026-09-24 | $37.12 | +1.09% | $36.72 | $37.24 | $36.65 | 1.31M |
| 2026-09-23 | $36.72 | -1.00% | $36.89 | $36.97 | $36.60 | 1.30M |
| 2026-09-22 | $37.09 | +0.24% | $37.19 | $37.43 | $36.92 | 926.40K |
| 2026-09-21 | $37.00 | -0.43% | $37.23 | $37.23 | $36.68 | 1.20M |
| 2026-09-18 | $37.16 | -0.54% | $37.20 | $37.30 | $36.95 | 2.65M |
| 2026-09-17 | $37.36 | -1.16% | $37.98 | $38.09 | $37.35 | 1.08M |
| 2026-09-16 | $37.80 | -0.47% | $38.04 | $38.37 | $37.51 | 863.90K |
| 2026-09-15 | $37.98 | -1.12% | $38.30 | $38.32 | $37.80 | 973.70K |
| 2026-09-14 | $38.41 | 0.00% | $38.58 | $39.12 | $38.29 | 833.20K |
| 2026-09-11 | $38.41 | -0.80% | $38.95 | $39.17 | $38.26 | 712.80K |
| 2026-09-10 | $38.72 | -0.03% | $38.86 | $39.08 | $38.42 | 708.50K |
| 2026-09-09 | $38.73 | -0.90% | $38.91 | $39.22 | $38.53 | 806.70K |
| 2026-09-08 | $39.08 | +0.31% | $38.80 | $39.09 | $38.79 | 887.10K |
| 2026-09-04 | $38.96 | -0.56% | $38.90 | $39.51 | $38.90 | 472.20K |
| 2026-09-03 | $39.18 | -0.08% | $39.51 | $39.61 | $39.13 | 706.80K |
| 2026-09-02 | $39.21 | +0.75% | $39.21 | $39.40 | $38.60 | 1.01M |
| 2026-09-01 | $38.92 | +0.70% | $38.65 | $38.98 | $38.53 | 778.30K |
| 2026-08-31 | $38.65 | -1.07% | $39.07 | $39.18 | $38.50 | 986.90K |
| 2026-08-28 | $39.07 | -0.38% | $39.36 | $39.62 | $39.01 | 588.40K |
| 2026-08-27 | $39.22 | -1.16% | $39.31 | $39.37 | $39.20 | 500.80K |
| 2026-08-26 | $39.68 | -0.58% | $39.96 | $39.96 | $39.60 | 563.20K |
| 2026-08-25 | $39.91 | +0.71% | $39.80 | $40.15 | $39.56 | 876.30K |
| 2026-08-24 | $39.63 | +0.92% | $39.50 | $39.70 | $39.33 | 896.50K |
| 2026-08-21 | $39.27 | -0.41% | $39.56 | $39.56 | $38.89 | 1.49M |
| 2026-08-20 | $39.43 | -1.13% | $39.68 | $39.89 | $39.39 | 799.70K |
| 2026-08-19 | $39.88 | +0.35% | $39.93 | $40.06 | $39.70 | 678.00K |
| 2026-08-18 | $39.74 | -0.53% | $40.03 | $40.48 | $39.70 | 933.40K |
| 2026-08-17 | $39.95 | -1.36% | $40.24 | $40.29 | $39.82 | 725.80K |
| 2026-08-14 | $40.50 | +0.17% | $40.44 | $40.91 | $40.38 | 563.60K |
| 2026-08-13 | $40.43 | +0.72% | $40.23 | $40.54 | $40.23 | 524.60K |
| 2026-08-12 | $40.14 | +1.21% | $39.74 | $40.53 | $39.42 | 537.80K |
| 2026-08-11 | $39.66 | -0.87% | $39.74 | $40.22 | $39.30 | 711.30K |
| 2026-08-10 | $40.01 | -1.82% | $40.46 | $40.59 | $39.94 | 700.00K |
| 2026-08-07 | $40.75 | +0.07% | $40.72 | $40.87 | $40.40 | 576.40K |
| 2026-08-06 | $40.72 | -2.07% | $41.87 | $42.30 | $40.69 | 912.70K |
| 2026-08-05 | $41.58 | -0.07% | $41.61 | $41.96 | $41.20 | 1.06M |
| 2026-08-04 | $41.61 | -1.40% | $41.98 | $42.28 | $41.29 | 778.80K |
| 2026-08-03 | $42.20 | -0.68% | $42.56 | $42.79 | $42.04 | 943.40K |
| 2026-07-31 | $42.49 | +0.12% | $42.17 | $42.63 | $42.07 | 808.90K |
| 2026-07-30 | $42.44 | -0.82% | $42.81 | $42.81 | $42.07 | 623.60K |
| 2026-07-29 | $42.79 | +0.35% | $42.57 | $43.12 | $42.57 | 997.10K |
| 2026-07-28 | $42.64 | -1.59% | $43.76 | $43.76 | $42.60 | 1.54M |
| 2026-07-27 | $43.33 | -0.46% | $43.32 | $43.88 | $43.28 | 1.06M |
| 2026-07-24 | $43.53 | +1.99% | $44.05 | $44.05 | $42.81 | 1.16M |
| 2026-07-23 | $42.68 | -1.57% | $43.36 | $43.41 | $42.42 | 926.40K |
| 2026-07-22 | $43.36 | -0.50% | $43.74 | $43.78 | $43.25 | 857.00K |
| 2026-07-21 | $43.58 | -0.43% | $43.94 | $43.94 | $43.31 | 990.90K |
| 2026-07-20 | $43.77 | -0.55% | $43.81 | $44.26 | $43.71 | 627.60K |
| 2026-07-17 | $44.01 | +0.64% | $43.87 | $44.38 | $43.59 | 898.10K |
| 2026-07-16 | $43.73 | +3.38% | $42.29 | $43.78 | $42.29 | 850.60K |
| 2026-07-15 | $42.30 | -0.38% | $42.39 | $42.72 | $41.99 | 827.40K |
| 2026-07-14 | $42.46 | +0.74% | $42.21 | $42.56 | $42.17 | 709.90K |
| 2026-07-13 | $42.15 | +0.67% | $42.06 | $42.26 | $41.97 | 607.70K |
| 2026-07-10 | $41.87 | -0.31% | $42.04 | $42.21 | $41.66 | 560.20K |
| 2026-07-09 | $42.00 | +0.10% | $41.92 | $42.20 | $41.92 | 702.10K |
| 2026-07-08 | $41.96 | -0.78% | $42.24 | $42.33 | $41.77 | 848.30K |
| 2026-07-07 | $42.29 | +1.20% | $42.13 | $42.65 | $42.01 | 697.60K |
| 2026-07-06 | $41.79 | -0.64% | $41.97 | $42.01 | $41.75 | 565.00K |
| 2026-07-02 | $42.06 | +1.20% | $41.56 | $42.11 | $41.56 | 1.12M |
| 2026-07-01 | $41.56 | -0.14% | $42.00 | $42.00 | $41.38 | 1.27M |
| 2026-06-30 | $41.62 | -1.44% | $42.00 | $42.30 | $41.55 | 1.09M |
| 2026-06-29 | $42.23 | -0.26% | $42.02 | $42.33 | $41.88 | 1.58M |
| 2026-06-26 | $42.34 | +0.31% | $42.28 | $42.70 | $42.13 | 4.33M |
| 2026-06-25 | $42.21 | +0.17% | $41.99 | $42.32 | $41.80 | 1.09M |
| 2026-06-24 | $42.14 | +0.84% | $41.99 | $42.41 | $41.98 | 1.47M |
| 2026-06-23 | $41.79 | +1.70% | $41.35 | $41.88 | $41.26 | 1.17M |
| 2026-06-22 | $41.09 | +0.98% | $40.56 | $41.37 | $40.56 | 922.90K |
| 2026-06-18 | $40.69 | +0.49% | $40.64 | $40.91 | $40.42 | 1.91M |
| 2026-06-17 | $40.49 | -2.64% | $41.25 | $41.54 | $40.18 | 913.30K |
| 2026-06-16 | $41.59 | +0.27% | $41.64 | $41.76 | $41.31 | 1.63M |
| 2026-06-15 | $41.48 | -1.19% | $41.65 | $41.83 | $41.26 | 1.21M |
| 2026-06-12 | $41.98 | +1.08% | $41.73 | $42.22 | $41.72 | 1.06M |
| 2026-06-11 | $41.53 | -0.10% | $41.76 | $41.98 | $41.50 | 984.90K |
| 2026-06-10 | $41.57 | -0.36% | $41.70 | $42.26 | $41.51 | 896.70K |
| 2026-06-09 | $41.72 | +3.06% | $40.64 | $42.02 | $40.61 | 1.26M |
| 2026-06-08 | $40.48 | +0.42% | $40.31 | $40.59 | $40.12 | 1.44M |
| 2026-06-05 | $40.31 | +2.88% | $39.35 | $40.48 | $39.35 | 948.90K |
| 2026-06-04 | $39.18 | +0.51% | $39.47 | $39.65 | $38.81 | 767.70K |
| 2026-06-03 | $38.98 | -0.89% | $39.19 | $39.48 | $38.97 | 758.80K |
| 2026-06-02 | $39.33 | +0.10% | $39.27 | $39.86 | $39.12 | 710.50K |
| 2026-06-01 | $39.29 | -2.14% | $39.89 | $39.99 | $39.27 | 739.20K |
| 2026-05-29 | $40.15 | -1.30% | $40.57 | $40.84 | $40.09 | 900.10K |
| 2026-05-28 | $40.68 | -0.42% | $40.92 | $41.07 | $40.62 | 1.08M |
| 2026-05-27 | $40.85 | +0.15% | $40.67 | $40.94 | $40.47 | 829.90K |
| 2026-05-26 | $40.79 | +1.22% | $40.32 | $40.93 | $40.28 | 1.13M |