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

Last Price40.15

Change-0.53 (-1.30%)

NASDAQ· Last Trade: May 31st, 11:04 PM EDT

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

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	40.57	40.84	40.09	40.15	900,851	40.15
5/28/2026	40.92	41.07	40.62	40.68	1,081,235	40.68
5/27/2026	40.67	40.94	40.47	40.85	829,879	40.85
5/26/2026	40.32	40.93	40.27	40.79	1,126,199	40.79
5/22/2026	40.46	40.53	40.23	40.30	956,121	40.30
5/21/2026	39.76	40.58	39.34	40.53	743,448	40.53
5/20/2026	39.61	40.03	39.38	39.99	1,159,795	39.99
5/19/2026	40.12	40.13	39.55	39.58	1,024,309	39.58
5/18/2026	39.35	40.08	39.35	40.00	644,630	40.00
5/15/2026	39.70	39.77	39.19	39.29	935,925	39.29
5/14/2026	39.51	40.14	39.36	39.72	1,070,856	39.61
5/13/2026	39.40	39.52	39.04	39.36	654,533	39.25
5/12/2026	39.96	39.96	39.48	39.65	744,856	39.54
5/11/2026	39.70	39.98	39.55	39.71	592,591	39.60
5/08/2026	39.98	40.14	39.68	39.72	694,552	39.61
5/07/2026	40.36	40.50	39.82	40.05	2,461,484	39.94
5/06/2026	39.93	40.35	39.92	40.28	809,706	40.17
5/05/2026	39.68	40.05	39.58	39.95	718,614	39.84
5/04/2026	39.62	39.96	38.90	39.70	626,717	39.59
5/01/2026	40.24	40.27	39.79	39.87	717,466	39.76
4/30/2026	39.64	40.21	39.64	40.16	824,177	40.06
4/29/2026	39.95	40.29	39.67	39.84	838,971	39.73
4/28/2026	40.59	40.71	40.14	40.35	1,115,281	40.24
4/27/2026	39.55	40.27	39.55	40.18	1,486,703	40.07
4/24/2026	38.61	39.50	38.45	39.46	1,530,241	39.35
4/23/2026	38.36	39.25	38.30	39.04	1,296,601	38.93
4/22/2026	38.88	39.13	38.01	38.24	591,323	38.14
4/21/2026	39.14	39.33	38.85	38.88	613,248	38.77
4/20/2026	39.45	39.65	39.23	39.33	675,864	39.22
4/17/2026	38.96	39.66	38.72	39.59	605,806	39.48
4/16/2026	38.71	39.16	38.69	38.87	573,543	38.76
4/15/2026	38.22	38.88	38.13	38.82	684,050	38.71
4/14/2026	38.27	38.51	37.95	38.49	1,222,203	38.28
4/13/2026	38.52	38.52	37.91	38.22	1,196,670	38.01
4/10/2026	38.57	38.70	38.29	38.51	648,768	38.30
4/09/2026	37.92	38.71	37.81	38.59	780,455	38.38
4/08/2026	38.22	38.42	37.92	38.05	807,447	37.84
4/07/2026	36.98	37.91	36.90	37.89	823,041	37.68
4/06/2026	37.37	37.63	37.23	37.24	671,444	37.03
4/02/2026	37.24	37.55	37.00	37.53	603,616	37.32
4/01/2026	37.19	37.41	37.10	37.24	665,267	37.03
3/31/2026	37.71	37.92	37.05	37.42	1,104,711	37.21
3/30/2026	37.03	37.62	36.83	37.39	923,171	37.18
3/27/2026	36.88	37.11	36.69	36.81	682,146	36.61
3/26/2026	36.74	37.13	36.53	36.88	627,291	36.68
3/25/2026	37.10	37.10	36.60	36.83	535,280	36.63
3/24/2026	36.65	37.11	36.50	36.84	604,487	36.64
3/23/2026	37.31	37.49	36.83	36.87	750,842	36.67
3/20/2026	37.52	37.71	36.55	36.81	2,209,689	36.61
3/19/2026	37.54	37.78	37.24	37.49	1,183,461	37.28
3/18/2026	37.87	37.97	37.47	37.53	1,062,915	37.32
3/17/2026	38.41	38.54	37.90	37.97	1,175,384	37.76
3/16/2026	38.43	38.79	37.70	38.23	926,260	38.02
3/13/2026	38.42	38.69	38.03	38.17	557,993	37.85
3/12/2026	38.14	38.65	38.14	38.28	653,630	37.96
3/11/2026	38.33	38.53	38.11	38.40	595,315	38.08
3/10/2026	38.34	39.00	38.20	38.57	659,426	38.25
3/09/2026	38.42	38.80	37.77	38.61	916,288	38.29
3/06/2026	38.70	38.81	38.38	38.71	607,140	38.39
3/05/2026	39.21	39.21	38.70	39.01	703,124	38.68
3/04/2026	39.64	39.71	39.22	39.40	888,693	39.07
3/03/2026	39.29	39.82	38.90	39.66	665,624	39.33
3/02/2026	38.73	40.02	38.73	39.77	892,198	39.44