NASDAQ:PECO | Historical Stock Price | Phillips Edison & Company, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-02-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.46$8.66$13.74$21.79$34.56$54.812021-02-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$36.48$39.58418,400——
2023-12-28$37.06$40.21353,200——
2023-12-27$37.05$40.20313,900——
2023-12-26$37.18$40.34465,300——
2023-12-22$36.98$40.13555,400——
2023-12-21$36.89$40.03443,700——
2023-12-20$36.60$39.71814,400——
2023-12-19$37.23$40.40774,800——
2023-12-18$36.92$40.06553,800——
2023-12-15$37.08$40.232,621,700——
2023-12-14$37.25$40.421,433,100——
2023-12-13$36.73$39.751,435,900——
2023-12-12$35.34$38.241,740,100——
2023-12-11$35.73$38.671,246,100——
2023-12-08$35.62$38.55603,900——
2023-12-07$35.55$38.47729,800——
2023-12-06$35.70$38.63793,400——
2023-12-05$35.89$38.841,016,100——
2023-12-04$36.43$39.421,028,600——
2023-12-01$35.69$38.621,004,600——
2023-11-30$35.24$38.141,524,400——
2023-11-29$35.17$38.06602,600——
2023-11-28$35.07$37.95569,800——
2023-11-27$35.23$38.12605,000——
2023-11-24$35.31$38.21149,300——
2023-11-22$35.45$38.36395,300——
2023-11-21$35.22$38.11715,100——
2023-11-20$35.31$38.21652,100——
2023-11-17$35.18$38.07901,300——
2023-11-16$34.71$37.56981,400——
2023-11-15$34.89$37.65610,900——
2023-11-14$35.05$37.82755,500——
2023-11-13$33.37$36.01515,800——
2023-11-10$33.58$36.24598,000——
2023-11-09$32.96$35.57547,900——
2023-11-08$33.59$36.25550,000——
2023-11-07$33.69$36.36533,700——
2023-11-06$34.18$36.88945,000——
2023-11-03$35.09$37.87831,700——
2023-11-02$34.88$37.64953,300——
2023-11-01$34.51$37.241,394,800——
2023-10-31$35.31$38.10912,100——
2023-10-30$34.20$36.91695,700——
2023-10-27$33.55$36.20553,500——
2023-10-26$34.35$37.07600,300——
2023-10-25$33.61$36.27790,600——
2023-10-24$34.02$36.71610,700——
2023-10-23$33.68$36.35934,700——
2023-10-20$33.63$36.29629,800——
2023-10-19$34.15$36.85644,400——
2023-10-18$34.62$37.36430,700——
2023-10-17$34.98$37.75791,000——
2023-10-16$34.62$37.36732,800——
2023-10-13$34.06$36.76613,000——
2023-10-12$34.29$36.90489,000——
2023-10-11$34.70$37.34563,200——
2023-10-10$33.89$36.47431,600——
2023-10-09$33.86$36.43584,100——
2023-10-06$33.30$35.83554,700——
2023-10-05$33.40$35.94861,800——
2023-10-04$32.72$35.21487,200——
2023-10-03$32.43$34.90802,100——
2023-10-02$32.95$35.46636,800——
2023-09-29$33.54$36.09682,300——
2023-09-28$33.82$36.39797,500——
2023-09-27$33.62$36.18739,400——
2023-09-26$33.57$36.12936,800——
2023-09-25$34.05$36.641,002,300——
2023-09-22$33.54$36.09512,400——
2023-09-21$33.72$36.281,153,500——
2023-09-20$34.32$36.93764,100——
2023-09-19$34.78$37.42401,400——
2023-09-18$34.72$37.36426,100——
2023-09-15$35.17$37.841,835,700——
2023-09-14$35.13$37.801,341,300——
2023-09-13$34.69$37.22464,900——
2023-09-12$35.04$37.60507,400——
2023-09-11$35.05$37.61451,800——
2023-09-08$35.15$37.72570,900——
2023-09-07$35.03$37.59738,100——
2023-09-06$34.88$37.43673,500——
2023-09-05$34.06$36.55520,000——
2023-09-01$34.09$36.58451,200——
2023-08-31$33.86$36.33674,100——
2023-08-30$34.40$36.91553,200——
2023-08-29$34.36$36.87316,700——
2023-08-28$34.05$36.54434,500——
2023-08-25$33.82$36.29391,400——
2023-08-24$33.99$36.47541,000——
2023-08-23$34.07$36.56387,600——
2023-08-22$33.58$36.03466,300——
2023-08-21$33.65$36.11459,400——
2023-08-18$34.24$36.74590,700——
2023-08-17$34.17$36.66474,400——
2023-08-16$34.68$37.11499,500——
2023-08-15$35.29$37.76567,400——
2023-08-14$35.59$38.09707,000——
2023-08-11$35.96$38.48483,700——
2023-08-10$36.16$38.70892,400——
2023-08-09$36.14$38.67767,400——
2023-08-08$36.01$38.54934,900——
2023-08-07$35.99$38.51930,500——
2023-08-04$35.53$38.02943,600——
2023-08-03$35.53$38.02820,300——
2023-08-02$35.87$38.39972,200——
2023-08-01$35.50$37.99725,000——
2023-07-31$35.31$37.79866,600——
2023-07-28$34.59$37.02621,800——
2023-07-27$34.57$36.99527,400——
2023-07-26$35.30$37.78827,500——
2023-07-25$35.09$37.55595,900——
2023-07-24$35.41$37.89555,500——
2023-07-21$35.38$37.86920,600——
2023-07-20$35.36$37.841,155,600——
2023-07-19$34.85$37.29613,500——
2023-07-18$34.25$36.65576,300——
2023-07-17$33.88$36.26596,700——
2023-07-14$33.43$35.771,044,200——
2023-07-13$33.84$36.11762,500——
2023-07-12$34.07$36.36592,300——
2023-07-11$34.17$36.47447,000——
2023-07-10$33.54$35.79647,600——
2023-07-07$33.10$35.32609,100——
2023-07-06$33.35$35.59956,600——
2023-07-05$34.05$36.34841,400——
2023-07-03$34.20$36.50339,200——
2023-06-30$34.08$36.371,122,000——
2023-06-29$34.09$36.381,091,500——
2023-06-28$33.40$35.64960,100——
2023-06-27$33.35$35.591,034,900——
2023-06-26$32.72$34.92973,900——
2023-06-23$32.20$34.364,609,800——
2023-06-22$32.50$34.681,349,500——
2023-06-21$32.87$35.081,963,700——
2023-06-20$33.47$35.723,719,700——
2023-06-16$34.09$36.3823,954,100——
2023-06-15$33.63$35.891,957,300——
2023-06-14$33.62$35.881,828,200——
2023-06-13$33.60$35.761,677,500——
2023-06-12$33.26$35.401,523,500——
2023-06-09$32.49$34.58950,300——
2023-06-08$32.31$34.39920,000——
2023-06-07$32.41$34.491,007,000——
2023-06-06$31.48$33.501,054,000——
2023-06-05$30.82$32.802,215,000——
2023-06-02$30.18$32.12481,800——
2023-06-01$29.05$30.92654,100——
2023-05-31$29.01$30.87879,000——
2023-05-30$28.74$30.59531,500——
2023-05-26$28.53$30.36517,300——
2023-05-25$28.14$29.95473,600——
2023-05-24$28.66$30.50472,000——
2023-05-23$29.45$31.34577,900——
2023-05-22$29.67$31.582,147,500——
2023-05-19$28.97$30.83395,100——
2023-05-18$29.08$30.95441,300——
2023-05-17$29.24$31.02428,100——
2023-05-16$28.77$30.52307,900——
2023-05-15$29.75$31.56242,400——
2023-05-12$29.53$31.33404,400——
2023-05-11$29.47$31.26541,600——
2023-05-10$29.77$31.58323,000——
2023-05-09$29.79$31.60321,200——
2023-05-08$30.33$32.18270,800——
2023-05-05$30.80$32.67368,700——
2023-05-04$30.43$32.28626,900——
2023-05-03$30.43$32.28849,500——
2023-05-02$31.06$32.95677,800——
2023-05-01$31.38$33.29463,700——
2023-04-28$31.54$33.46491,000——
2023-04-27$30.99$32.88334,900——
2023-04-26$30.59$32.45424,600——
2023-04-25$31.07$32.96487,000——
2023-04-24$30.91$32.79374,500——
2023-04-21$31.32$33.23285,200——
2023-04-20$31.48$33.40461,900——
2023-04-19$31.56$33.48364,800——
2023-04-18$31.47$33.38367,200——
2023-04-17$31.55$33.47365,600——
2023-04-14$31.05$32.94393,100——
2023-04-13$31.41$33.22601,800——
2023-04-12$31.32$33.13414,900——
2023-04-11$31.82$33.66485,400——
2023-04-10$31.88$33.72596,000——
2023-04-06$32.07$33.92424,800——
2023-04-05$31.91$33.75458,000——
2023-04-04$32.47$34.34400,300——
2023-04-03$32.51$34.39551,200——
2023-03-31$32.62$34.50741,900——
2023-03-30$31.73$33.56535,700——
2023-03-29$31.24$33.04746,700——
2023-03-28$30.81$32.59582,200——
2023-03-27$31.02$32.81759,900——
2023-03-24$31.28$33.09963,300——
2023-03-23$30.34$32.09637,100——
2023-03-22$30.04$31.77710,700——
2023-03-21$31.23$33.03808,400——
2023-03-20$30.94$32.731,012,000——
2023-03-17$30.52$32.282,016,500——
2023-03-16$30.69$32.46651,700——
2023-03-15$31.37$33.18772,700——
2023-03-14$31.83$33.67891,000——
2023-03-13$31.57$33.29767,900——
2023-03-10$31.45$33.171,089,200——
2023-03-09$32.76$34.55733,600——
2023-03-08$33.55$35.38495,900——
2023-03-07$33.13$34.94426,200——
2023-03-06$33.40$35.22484,500——
2023-03-03$33.91$35.76416,700——
2023-03-02$33.65$35.49572,500——
2023-03-01$33.79$35.63513,900——
2023-02-28$34.09$35.95774,500——
2023-02-27$33.92$35.77575,900——
2023-02-24$34.07$35.93662,300——
2023-02-23$34.20$36.07565,100——
2023-02-22$33.55$35.38790,900——
2023-02-21$33.36$35.18669,300——
2023-02-17$34.24$36.11563,200——
2023-02-16$34.47$36.25720,700——
2023-02-15$34.43$36.21548,400——
2023-02-14$34.25$36.02708,700——
2023-02-13$34.26$36.03913,800——
2023-02-10$33.77$35.52620,500——
2023-02-09$32.51$34.19460,900——
2023-02-08$33.07$34.78316,300——
2023-02-07$33.48$35.21646,100——
2023-02-06$33.47$35.20363,100——
2023-02-03$33.74$35.49354,300——
2023-02-02$34.34$36.12602,200——
2023-02-01$33.78$35.53393,700——
2023-01-31$33.52$35.25490,800——
2023-01-30$32.83$34.53305,700——
2023-01-27$33.45$35.18464,000——
2023-01-26$32.68$34.37355,000——
2023-01-25$32.71$34.40289,300——
2023-01-24$32.68$34.37308,400——
2023-01-23$32.69$34.38400,700——
2023-01-20$32.70$34.39573,600——
2023-01-19$32.40$34.08413,600——
2023-01-18$32.99$34.70355,000——
2023-01-17$33.56$35.30378,600——
2023-01-13$33.71$35.45504,400——
2023-01-12$33.81$35.46590,000——
2023-01-11$32.89$34.50478,200——
2023-01-10$31.73$33.28447,800——
2023-01-09$31.93$33.49688,300——
2023-01-06$31.79$33.34401,000——
2023-01-05$31.05$32.57685,200——
2023-01-04$32.01$33.571,107,100——
2023-01-03$31.74$33.29611,000——