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

Last Price41.82

Change+0.20 (0.48%)

NASDAQ· Last Trade: Jul 1st, 9:49 AM EDT

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

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	42.00	42.30	41.55	41.62	1,086,348	41.62
6/29/2026	42.02	42.33	41.88	42.23	1,578,736	42.23
6/26/2026	42.28	42.70	42.13	42.34	4,328,345	42.34
6/25/2026	41.99	42.32	41.80	42.21	1,090,729	42.21
6/24/2026	41.99	42.41	41.98	42.14	1,465,275	42.14
6/23/2026	41.35	41.88	41.26	41.79	1,173,519	41.79
6/22/2026	40.56	41.37	40.56	41.09	923,117	41.09
6/18/2026	40.64	40.91	40.42	40.69	1,906,473	40.69
6/17/2026	41.25	41.55	40.18	40.49	913,252	40.49
6/16/2026	41.64	41.77	41.31	41.59	1,630,753	41.59
6/15/2026	41.65	41.83	41.26	41.48	1,213,371	41.48
6/12/2026	41.73	42.22	41.72	41.98	1,055,140	41.87
6/11/2026	41.76	41.98	41.50	41.53	984,921	41.42
6/10/2026	41.70	42.26	41.51	41.57	896,699	41.46
6/09/2026	40.64	42.02	40.61	41.72	1,256,312	41.61
6/08/2026	40.31	40.59	40.12	40.48	1,440,208	40.38
6/05/2026	39.35	40.48	39.35	40.31	948,920	40.21
6/04/2026	39.47	39.65	38.80	39.18	767,748	39.08
6/03/2026	39.19	39.48	38.97	38.98	758,833	38.88
6/02/2026	39.27	39.86	39.12	39.33	710,460	39.23
6/01/2026	39.89	39.99	39.27	39.29	739,390	39.19
5/29/2026	40.57	40.84	40.09	40.15	900,851	40.05
5/28/2026	40.92	41.07	40.62	40.68	1,081,235	40.58
5/27/2026	40.67	40.94	40.47	40.85	829,879	40.74
5/26/2026	40.32	40.93	40.27	40.79	1,126,199	40.69
5/22/2026	40.46	40.53	40.23	40.30	956,121	40.20
5/21/2026	39.76	40.58	39.34	40.53	743,448	40.43
5/20/2026	39.61	40.03	39.38	39.99	1,159,795	39.89
5/19/2026	40.12	40.13	39.55	39.58	1,024,309	39.48
5/18/2026	39.35	40.08	39.35	40.00	644,630	39.90
5/15/2026	39.70	39.77	39.19	39.29	935,925	39.19
5/14/2026	39.51	40.14	39.36	39.72	1,070,856	39.51
5/13/2026	39.40	39.52	39.04	39.36	654,533	39.15
5/12/2026	39.96	39.96	39.48	39.65	744,856	39.44
5/11/2026	39.70	39.98	39.55	39.71	592,591	39.50
5/08/2026	39.98	40.14	39.68	39.72	694,552	39.51
5/07/2026	40.36	40.50	39.82	40.05	2,461,484	39.84
5/06/2026	39.93	40.35	39.92	40.28	809,706	40.07
5/05/2026	39.68	40.05	39.58	39.95	718,613	39.74
5/04/2026	39.62	39.96	38.90	39.70	626,717	39.49
5/01/2026	40.24	40.27	39.79	39.87	717,466	39.66
4/30/2026	39.64	40.21	39.64	40.16	824,177	39.95
4/29/2026	39.95	40.29	39.67	39.84	838,971	39.63
4/28/2026	40.59	40.71	40.14	40.35	1,115,281	40.14
4/27/2026	39.55	40.27	39.55	40.18	1,486,703	39.97
4/24/2026	38.61	39.50	38.45	39.46	1,530,241	39.25
4/23/2026	38.36	39.25	38.30	39.04	1,296,601	38.83
4/22/2026	38.88	39.13	38.01	38.24	591,323	38.04
4/21/2026	39.14	39.33	38.85	38.88	613,248	38.67
4/20/2026	39.45	39.65	39.23	39.33	675,864	39.12
4/17/2026	38.96	39.66	38.72	39.59	605,806	39.38
4/16/2026	38.71	39.16	38.69	38.87	573,543	38.66
4/15/2026	38.22	38.88	38.13	38.82	684,050	38.61
4/14/2026	38.27	38.51	37.95	38.49	1,222,203	38.18
4/13/2026	38.52	38.52	37.91	38.22	1,196,670	37.91
4/10/2026	38.57	38.70	38.29	38.51	648,768	38.20
4/09/2026	37.92	38.71	37.81	38.59	780,455	38.28
4/08/2026	38.22	38.42	37.92	38.05	807,447	37.74
4/07/2026	36.98	37.91	36.90	37.89	823,041	37.58
4/06/2026	37.37	37.63	37.23	37.24	671,444	36.94
4/02/2026	37.24	37.55	37.00	37.53	603,616	37.23
4/01/2026	37.19	37.41	37.10	37.24	665,267	36.94