Skip to main content

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

35.25 +0.22 (+0.63%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 34.91 35.05 34.41 35.03 758,523 +0.13(+0.37%)
Jun 27, 2025 35.18 35.39 34.83 34.90 1,234,587 -0.11(-0.31%)
Jun 26, 2025 34.66 35.40 34.62 35.01 1,143,978 +0.53(+1.54%)
Jun 25, 2025 35.42 35.60 34.42 34.48 836,474 -1.09(-3.06%)
Jun 24, 2025 35.95 36.09 35.52 35.57 613,291 -0.36(-1.00%)
Jun 23, 2025 35.50 35.95 35.36 35.93 461,663 +0.53(+1.50%)
Jun 20, 2025 35.90 35.90 35.27 35.40 1,096,495 +0.06(+0.17%)
Jun 18, 2025 35.00 35.50 34.98 35.34 439,671 +0.26(+0.74%)
Jun 17, 2025 34.76 35.34 34.76 35.08 909,862 -0.07(-0.20%)
Jun 16, 2025 35.40 35.72 35.02 35.15 627,017 -0.20(-0.56%)
Jun 13, 2025 35.48 35.48 35.09 35.35 687,255 -0.27(-0.76%)
Jun 12, 2025 35.39 35.67 35.37 35.62 578,002 -0.03(-0.08%)
Jun 11, 2025 36.16 36.39 35.48 35.65 1,068,066 -0.49(-1.35%)
Jun 10, 2025 35.97 36.44 35.92 36.13 543,956 +0.17(+0.47%)
Jun 09, 2025 35.85 36.06 35.47 35.97 891,360 +0.34(+0.95%)
Jun 06, 2025 35.57 35.66 35.34 35.63 508,801 +0.38(+1.07%)
Jun 05, 2025 35.50 35.50 35.04 35.25 847,208 -0.26(-0.73%)
Jun 04, 2025 35.57 35.62 35.32 35.51 1,496,298 +0.01(+0.03%)
Jun 03, 2025 35.66 35.89 35.46 35.50 683,955 -0.35(-0.97%)
Jun 02, 2025 35.04 35.86 34.68 35.85 2,148,256 +0.49(+1.38%)
May 30, 2025 35.34 35.70 35.08 35.36 1,103,737 +0.02(+0.06%)
May 29, 2025 34.70 35.51 34.70 35.34 796,776 +0.64(+1.84%)
May 28, 2025 34.75 34.87 34.48 34.70 549,355 -0.10(-0.29%)
May 27, 2025 34.17 34.89 34.09 34.80 916,412 +0.96(+2.83%)
May 23, 2025 33.86 34.04 33.61 33.84 1,704,966 -0.20(-0.59%)
May 22, 2025 34.23 34.25 33.87 34.04 816,353 -0.21(-0.61%)
May 21, 2025 35.04 35.06 34.24 34.25 1,000,397 -1.09(-3.08%)
May 20, 2025 35.88 36.00 35.22 35.34 573,389 -0.76(-2.10%)
May 19, 2025 35.78 36.17 35.76 36.09 446,094 -0.08(-0.22%)
May 16, 2025 35.63 36.19 35.51 36.17 587,241 +0.49(+1.38%)
May 15, 2025 35.29 35.73 35.12 35.68 487,686 +0.58(+1.64%)
May 14, 2025 35.48 35.48 34.75 35.11 540,158 -0.38(-1.06%)
May 13, 2025 36.37 36.37 35.43 35.48 1,005,399 -0.73(-2.00%)
May 12, 2025 35.79 36.32 35.75 36.21 897,842 +0.81(+2.27%)
May 09, 2025 35.06 35.45 34.93 35.40 997,542 +0.38(+1.08%)
May 08, 2025 35.38 35.58 34.76 35.03 511,538 -0.28(-0.79%)
May 07, 2025 35.45 35.59 35.14 35.31 1,117,427 +0.10(+0.28%)
May 06, 2025 35.06 35.34 34.73 35.21 685,678 +0.00(+0.00%)
May 05, 2025 35.20 35.55 34.96 35.21 776,678 -0.14(-0.39%)
May 02, 2025 35.19 35.44 34.94 35.34 504,502 +0.59(+1.69%)
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 following
Privacy Policy and Terms Of Service.