5 DAY PERFORMANCE
-2.79%
1 MONTH PERFORMANCE
+1.02%
3 MONTH PERFORMANCE
+1.07%
6 MONTH PERFORMANCE
+11.30%
YEAR-TO-DATE PERFORMANCE
+8.55%
1 YEAR PERFORMANCE
+8.18%
Phillips Edison & Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $39.40 | $39.36 (-0.1%) | $39.53 | $39.04 | 654.53 K | $4.91 B |
| 05/12/2026 | $39.96 | $39.65 (-0.78%) | $39.96 | $39.48 | 744.90 K | $4.96 B |
| 05/11/2026 | $39.70 | $39.71 (0.03%) | $39.98 | $39.55 | 592.60 K | $4.96 B |
| 05/08/2026 | $39.98 | $39.72 (-0.65%) | $40.14 | $39.68 | 694.60 K | $4.97 B |
| 05/07/2026 | $40.36 | $40.05 (-0.77%) | $40.50 | $39.82 | 2.46 M | $5.01 B |
| 05/06/2026 | $39.93 | $40.28 (0.88%) | $40.35 | $39.92 | 809.71 K | $5.04 B |
| 05/05/2026 | $39.68 | $39.95 (0.68%) | $40.05 | $39.58 | 718.62 K | $4.99 B |
| 05/04/2026 | $39.62 | $39.70 (0.2%) | $39.96 | $38.90 | 626.72 K | $4.96 B |
| 05/01/2026 | $40.24 | $39.87 (-0.92%) | $40.27 | $39.79 | 717.50 K | $4.98 B |
| 04/30/2026 | $39.64 | $40.17 (1.34%) | $40.28 | $39.64 | 824.20 K | $5.02 B |
| 04/29/2026 | $39.95 | $39.84 (-0.28%) | $40.29 | $39.67 | 839.00 K | $4.98 B |
| 04/28/2026 | $40.59 | $40.35 (-0.59%) | $40.71 | $40.14 | 1.12 M | $5.04 B |
| 04/27/2026 | $39.55 | $40.18 (1.59%) | $40.27 | $39.55 | 1.49 M | $5.02 B |
| 04/24/2026 | $38.61 | $39.46 (2.2%) | $39.50 | $38.45 | 1.53 M | $4.93 B |
| 04/23/2026 | $38.36 | $39.04 (1.77%) | $39.25 | $38.30 | 1.30 M | $4.88 B |
| 04/22/2026 | $38.88 | $38.24 (-1.65%) | $39.13 | $38.01 | 591.32 K | $4.78 B |
| 04/21/2026 | $39.14 | $38.88 (-0.66%) | $39.33 | $38.85 | 613.25 K | $4.86 B |
| 04/20/2026 | $39.45 | $39.33 (-0.3%) | $39.65 | $39.23 | 675.90 K | $4.92 B |
| 04/17/2026 | $38.96 | $39.59 (1.62%) | $39.66 | $38.72 | 605.80 K | $4.95 B |
| 04/16/2026 | $38.71 | $38.87 (0.41%) | $39.16 | $38.69 | 573.54 K | $4.86 B |
| 04/15/2026 | $38.22 | $38.82 (1.57%) | $38.88 | $38.13 | 684.05 K | $4.85 B |
| 04/14/2026 | $38.27 | $38.49 (0.57%) | $38.51 | $37.95 | 1.22 M | $4.81 B |
| 04/13/2026 | $38.52 | $38.22 (-0.78%) | $38.52 | $37.92 | 1.20 M | $4.78 B |
| 04/10/2026 | $38.57 | $38.51 (-0.16%) | $38.70 | $38.29 | 648.80 K | $4.81 B |
| 04/09/2026 | $37.92 | $38.59 (1.77%) | $38.71 | $37.81 | 780.50 K | $4.82 B |
| 04/08/2026 | $38.22 | $38.05 (-0.44%) | $38.42 | $37.92 | 807.45 K | $4.76 B |
| 04/07/2026 | $36.98 | $37.89 (2.46%) | $37.92 | $36.90 | 823.04 K | $4.74 B |
| 04/06/2026 | $37.37 | $37.24 (-0.35%) | $37.63 | $37.23 | 671.44 K | $4.66 B |
| 04/02/2026 | $37.24 | $37.53 (0.78%) | $37.55 | $37.00 | 603.62 K | $4.69 B |
| 04/01/2026 | $37.19 | $37.24 (0.13%) | $37.41 | $37.10 | 665.30 K | $4.66 B |
| 03/31/2026 | $37.71 | $37.42 (-0.77%) | $37.92 | $37.05 | 1.10 M | $4.68 B |
| 03/30/2026 | $37.03 | $37.39 (0.97%) | $37.62 | $36.83 | 923.20 K | $4.67 B |
| 03/27/2026 | $36.88 | $36.81 (-0.19%) | $37.11 | $36.69 | 682.15 K | $4.60 B |
| 03/26/2026 | $36.74 | $36.88 (0.38%) | $37.13 | $36.53 | 627.30 K | $4.61 B |
| 03/25/2026 | $37.10 | $36.83 (-0.73%) | $37.10 | $36.60 | 535.30 K | $4.60 B |
| 03/24/2026 | $36.65 | $36.84 (0.52%) | $37.11 | $36.50 | 604.50 K | $4.61 B |
| 03/23/2026 | $37.31 | $36.87 (-1.18%) | $37.49 | $36.83 | 750.84 K | $4.61 B |
| 03/20/2026 | $37.52 | $36.81 (-1.89%) | $37.71 | $36.55 | 2.21 M | $4.60 B |
| 03/19/2026 | $37.54 | $37.49 (-0.13%) | $37.78 | $37.24 | 1.18 M | $4.69 B |
| 03/18/2026 | $37.87 | $37.53 (-0.9%) | $37.97 | $37.47 | 1.03 M | $4.69 B |
| 03/17/2026 | $38.41 | $37.97 (-1.15%) | $38.54 | $37.90 | 1.18 M | $4.75 B |
| 03/16/2026 | $38.43 | $38.23 (-0.52%) | $38.79 | $37.70 | 926.30 K | $4.78 B |
| 03/13/2026 | $38.42 | $38.17 (-0.65%) | $38.69 | $38.03 | 558.00 K | $4.77 B |
| 03/12/2026 | $38.14 | $38.28 (0.37%) | $38.65 | $38.14 | 653.63 K | $4.79 B |
| 03/11/2026 | $38.33 | $38.40 (0.18%) | $38.53 | $38.11 | 595.31 K | $4.80 B |
| 03/10/2026 | $38.34 | $38.57 (0.6%) | $39.00 | $38.21 | 659.43 K | $4.82 B |
| 03/09/2026 | $38.42 | $38.61 (0.49%) | $38.80 | $37.77 | 916.30 K | $4.83 B |
| 03/06/2026 | $38.70 | $38.71 (0.03%) | $38.81 | $38.38 | 607.14 K | $4.84 B |
| 03/05/2026 | $39.21 | $39.02 (-0.48%) | $39.21 | $38.70 | 703.13 K | $4.88 B |
| 03/04/2026 | $39.64 | $39.40 (-0.61%) | $39.71 | $39.22 | 888.70 K | $4.93 B |
| 03/03/2026 | $39.29 | $39.66 (0.94%) | $39.82 | $38.90 | 665.62 K | $4.96 B |
| 03/02/2026 | $38.73 | $39.77 (2.69%) | $40.02 | $38.73 | 892.20 K | $4.97 B |
| 02/27/2026 | $39.26 | $39.28 (0.05%) | $40.06 | $39.07 | 1.42 M | $4.91 B |
| 02/26/2026 | $39.25 | $39.38 (0.33%) | $39.66 | $39.04 | 636.41 K | $4.92 B |
| 02/25/2026 | $38.76 | $39.20 (1.14%) | $39.22 | $38.74 | 587.74 K | $4.90 B |
| 02/24/2026 | $39.31 | $38.93 (-0.97%) | $39.39 | $38.54 | 536.13 K | $4.87 B |
| 02/23/2026 | $39.32 | $39.15 (-0.43%) | $39.71 | $39.03 | 862.52 K | $4.89 B |
| 02/20/2026 | $38.54 | $39.25 (1.84%) | $39.27 | $38.17 | 1.04 M | $4.91 B |
| 02/19/2026 | $38.08 | $38.36 (0.74%) | $38.42 | $37.85 | 601.83 K | $4.80 B |
| 02/18/2026 | $38.23 | $38.08 (-0.39%) | $38.46 | $37.89 | 1.43 M | $4.76 B |
| 02/17/2026 | $38.18 | $38.38 (0.52%) | $38.58 | $38.10 | 1.10 M | $4.80 B |
| 02/13/2026 | $37.86 | $38.20 (0.9%) | $38.53 | $37.86 | 1.60 M | $4.78 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.
