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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 06, 2026	38.70	38.81	38.38	38.71	607,140	-0.31(-0.79%)
Mar 05, 2026	39.21	39.21	38.70	39.02	703,124	-0.38(-0.96%)
Mar 04, 2026	39.64	39.71	39.22	39.40	888,693	-0.26(-0.66%)
Mar 03, 2026	39.29	39.82	38.90	39.66	665,624	-0.11(-0.28%)
Mar 02, 2026	38.73	40.02	38.73	39.77	892,198	+0.49(+1.25%)
Feb 27, 2026	39.26	40.06	39.07	39.28	1,419,465	-0.10(-0.25%)
Feb 26, 2026	39.25	39.66	39.04	39.38	636,263	+0.18(+0.46%)
Feb 25, 2026	38.76	39.22	38.73	39.20	587,735	+0.27(+0.69%)
Feb 24, 2026	39.31	39.38	38.54	38.93	536,129	-0.22(-0.56%)
Feb 23, 2026	39.32	39.70	39.03	39.15	862,514	-0.10(-0.25%)
Feb 20, 2026	38.54	39.27	38.17	39.25	1,035,186	+0.89(+2.32%)
Feb 19, 2026	38.08	38.41	37.85	38.36	601,834	+0.28(+0.74%)
Feb 18, 2026	38.23	38.46	37.89	38.08	1,425,875	-0.30(-0.78%)
Feb 17, 2026	38.18	38.58	38.10	38.38	1,098,196	+0.29(+0.76%)
Feb 13, 2026	37.75	38.42	37.75	38.09	1,605,260	+0.35(+0.92%)
Feb 12, 2026	37.86	38.17	37.36	37.74	1,055,287	+0.15(+0.40%)
Feb 11, 2026	37.99	38.16	37.57	37.59	915,108	-0.27(-0.71%)
Feb 10, 2026	37.32	38.14	37.09	37.86	785,162	+0.51(+1.36%)
Feb 09, 2026	37.31	37.54	37.02	37.35	762,122	-0.07(-0.19%)
Feb 06, 2026	37.68	38.56	37.22	37.42	1,645,372	-0.29(-0.77%)
Feb 05, 2026	37.45	37.78	37.10	37.71	1,612,872	+0.60(+1.61%)
Feb 04, 2026	36.63	37.38	36.63	37.11	857,842	+0.72(+1.97%)
Feb 03, 2026	36.03	36.47	36.03	36.40	840,584	+0.25(+0.69%)
Feb 02, 2026	36.16	36.31	35.90	36.15	904,579	+0.02(+0.06%)
Jan 30, 2026	35.71	36.15	35.38	36.13	1,018,992	+0.25(+0.69%)
Jan 29, 2026	35.32	35.93	35.06	35.88	887,913	+0.79(+2.25%)
Jan 28, 2026	35.31	35.69	34.85	35.09	959,692	-0.23(-0.65%)
Jan 27, 2026	35.55	35.55	35.04	35.32	551,377	-0.19(-0.53%)
Jan 26, 2026	35.21	35.77	35.20	35.51	911,463	+0.30(+0.85%)
Jan 23, 2026	35.23	35.47	35.03	35.21	708,768	-0.13(-0.37%)
Jan 22, 2026	35.62	35.85	35.04	35.34	825,211	-0.28(-0.78%)
Jan 21, 2026	35.80	35.81	35.20	35.62	675,563	+0.01(+0.03%)
Jan 20, 2026	35.59	35.93	35.48	35.61	910,860	-0.09(-0.25%)
Jan 16, 2026	35.16	35.71	34.92	35.70	775,283	+0.54(+1.53%)
Jan 15, 2026	34.94	35.30	34.93	35.16	698,550	+0.34(+0.97%)
Jan 14, 2026	34.61	34.91	34.54	34.82	561,178	+0.14(+0.40%)
Jan 13, 2026	34.75	34.89	34.47	34.68	974,640	-0.08(-0.23%)
Jan 12, 2026	34.60	34.92	34.52	34.76	429,847	+0.15(+0.43%)
Jan 09, 2026	35.08	35.30	34.57	34.61	1,426,099	-0.55(-1.56%)
Jan 08, 2026	34.80	35.44	34.80	35.16	943,900	+0.17(+0.48%)
Jan 07, 2026	34.81	35.07	34.56	34.99	1,345,478	+0.33(+0.95%)
Jan 06, 2026	34.56	34.90	34.37	34.66	1,130,193	-0.08(-0.23%)
Jan 05, 2026	34.82	35.09	34.61	34.74	1,123,276	-0.32(-0.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.