5 DAY PERFORMANCE
+2.06%
1 MONTH PERFORMANCE
-0.89%
3 MONTH PERFORMANCE
-6.40%
6 MONTH PERFORMANCE
-4.33%
YEAR-TO-DATE PERFORMANCE
-2.06%
1 YEAR PERFORMANCE
+1.86%
Phillips Edison & Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $35.17 | $34.92 (-0.71%) | $35.24 | $34.86 | 514,812 | $4.30 B |
| 03/11/2025 | $35.56 | $35.16 (-1.12%) | $35.73 | $34.74 | 886,028 | $4.31 B |
| 03/10/2025 | $35.79 | $35.51 (-0.78%) | $36.32 | $35.13 | 915,419 | $4.36 B |
| 03/07/2025 | $36.30 | $35.95 (-0.96%) | $36.48 | $35.83 | 839,712 | $4.41 B |
| 03/06/2025 | $36.51 | $36.15 (-0.99%) | $36.63 | $36.07 | 488,343 | $4.44 B |
| 03/05/2025 | $36.21 | $36.73 (1.44%) | $37.00 | $36.21 | 507,180 | $4.51 B |
| 03/04/2025 | $37.25 | $36.54 (-1.91%) | $37.44 | $36.54 | 639,742 | $4.48 B |
| 03/03/2025 | $37.07 | $37.23 (0.43%) | $37.65 | $37.06 | 831,722 | $4.57 B |
| 02/28/2025 | $36.54 | $37.20 (1.81%) | $37.25 | $36.48 | 1.05 M | $4.57 B |
| 02/27/2025 | $36.07 | $36.31 (0.67%) | $36.47 | $35.96 | 517,340 | $4.46 B |
| 02/26/2025 | $36.15 | $36.01 (-0.39%) | $36.27 | $35.88 | 350,149 | $4.42 B |
| 02/25/2025 | $35.61 | $36.11 (1.4%) | $36.34 | $35.55 | 587,800 | $4.43 B |
| 02/24/2025 | $35.36 | $35.48 (0.34%) | $35.88 | $35.21 | 418,215 | $4.35 B |
| 02/21/2025 | $35.50 | $35.25 (-0.7%) | $35.61 | $35.06 | 586,849 | $4.33 B |
| 02/20/2025 | $35.58 | $35.38 (-0.56%) | $35.85 | $35.33 | 387,700 | $4.34 B |
| 02/19/2025 | $36.03 | $35.79 (-0.67%) | $36.23 | $35.69 | 558,900 | $4.39 B |
| 02/18/2025 | $36.23 | $36.17 (-0.17%) | $36.70 | $36.14 | 508,900 | $4.44 B |
| 02/14/2025 | $37.25 | $36.58 (-1.8%) | $37.42 | $36.50 | 786,400 | $4.49 B |
| 02/13/2025 | $37.23 | $37.24 (0.03%) | $37.33 | $36.88 | 690,139 | $4.57 B |
| 02/12/2025 | $36.46 | $37.02 (1.54%) | $37.33 | $36.46 | 612,017 | $4.54 B |
| 02/11/2025 | $36.66 | $37.12 (1.25%) | $37.22 | $36.58 | 602,400 | $4.56 B |
| 02/10/2025 | $37.07 | $36.82 (-0.67%) | $37.24 | $36.69 | 730,708 | $4.51 B |
| 02/07/2025 | $36.61 | $37.32 (1.94%) | $37.42 | $36.19 | 712,200 | $4.57 B |
| 02/06/2025 | $36.91 | $36.61 (-0.81%) | $36.95 | $36.35 | 602,300 | $4.49 B |
| 02/05/2025 | $36.55 | $36.86 (0.85%) | $36.88 | $36.40 | 556,900 | $4.52 B |
| 02/04/2025 | $36.03 | $36.34 (0.86%) | $36.44 | $36.03 | 582,400 | $4.46 B |
| 02/03/2025 | $36.07 | $36.20 (0.36%) | $36.31 | $35.71 | 459,031 | $4.44 B |
| 01/31/2025 | $36.62 | $36.33 (-0.79%) | $36.76 | $36.21 | 503,737 | $4.45 B |
| 01/30/2025 | $36.65 | $36.71 (0.16%) | $37.06 | $36.47 | 384,200 | $4.50 B |
| 01/29/2025 | $36.85 | $36.29 (-1.52%) | $37.02 | $36.11 | 505,400 | $4.45 B |
| 01/28/2025 | $37.14 | $36.93 (-0.57%) | $37.76 | $36.78 | 524,228 | $4.53 B |
| 01/27/2025 | $36.91 | $37.30 (1.06%) | $37.53 | $36.51 | 510,947 | $4.57 B |
| 01/24/2025 | $36.18 | $36.62 (1.22%) | $36.73 | $36.04 | 469,609 | $4.49 B |
| 01/23/2025 | $35.86 | $36.30 (1.23%) | $36.32 | $35.53 | 533,539 | $4.45 B |
| 01/22/2025 | $36.28 | $35.81 (-1.3%) | $36.33 | $35.77 | 448,700 | $4.39 B |
| 01/21/2025 | $35.97 | $36.41 (1.22%) | $36.44 | $35.97 | 501,544 | $4.46 B |
| 01/17/2025 | $36.34 | $35.79 (-1.51%) | $36.34 | $35.70 | 642,800 | $4.39 B |
| 01/16/2025 | $35.50 | $35.93 (1.21%) | $35.97 | $35.50 | 522,200 | $4.41 B |
| 01/15/2025 | $36.48 | $35.46 (-2.8%) | $36.63 | $35.42 | 499,548 | $4.34 B |
| 01/14/2025 | $35.59 | $35.84 (0.7%) | $36.01 | $35.58 | 638,145 | $4.39 B |
| 01/13/2025 | $35.54 | $35.65 (0.31%) | $35.72 | $35.29 | 605,500 | $4.37 B |
| 01/10/2025 | $36.01 | $35.56 (-1.25%) | $36.14 | $35.48 | 889,440 | $4.36 B |
| 01/08/2025 | $36.45 | $36.60 (0.41%) | $36.97 | $36.39 | 985,912 | $4.48 B |
| 01/07/2025 | $36.82 | $36.45 (-1%) | $37.05 | $36.14 | 714,400 | $4.47 B |
| 01/06/2025 | $37.21 | $36.69 (-1.4%) | $37.52 | $36.63 | 521,206 | $4.50 B |
| 01/03/2025 | $37.05 | $37.49 (1.19%) | $37.55 | $36.94 | 550,905 | $4.59 B |
| 01/02/2025 | $37.48 | $36.95 (-1.41%) | $37.55 | $36.77 | 366,800 | $4.53 B |
| 12/31/2024 | $37.36 | $37.46 (0.27%) | $37.70 | $37.19 | 631,300 | $4.59 B |
| 12/30/2024 | $37.67 | $37.20 (-1.25%) | $37.67 | $37.04 | 445,435 | $4.56 B |
| 12/27/2024 | $38.45 | $37.68 (-2%) | $38.51 | $37.47 | 573,424 | $4.62 B |
| 12/26/2024 | $38.02 | $38.52 (1.32%) | $38.57 | $37.86 | 270,600 | $4.72 B |
| 12/24/2024 | $37.64 | $38.22 (1.54%) | $38.24 | $37.64 | 180,724 | $4.68 B |
| 12/23/2024 | $38.07 | $37.73 (-0.89%) | $38.16 | $37.52 | 756,705 | $4.62 B |
| 12/20/2024 | $37.17 | $38.10 (2.5%) | $38.35 | $37.17 | 2.29 M | $4.67 B |
| 12/19/2024 | $38.13 | $37.55 (-1.52%) | $38.59 | $37.51 | 886,811 | $4.60 B |
| 12/18/2024 | $38.98 | $38.21 (-1.98%) | $39.41 | $38.14 | 730,028 | $4.68 B |
| 12/17/2024 | $39.14 | $38.96 (-0.46%) | $39.52 | $38.82 | 552,238 | $4.77 B |
| 12/16/2024 | $39.10 | $39.28 (0.46%) | $39.70 | $39.08 | 527,100 | $4.81 B |
| 12/13/2024 | $38.88 | $39.20 (0.82%) | $39.29 | $38.85 | 606,100 | $4.80 B |
| 12/12/2024 | $39.09 | $39.20 (0.28%) | $39.68 | $38.99 | 553,900 | $4.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
