5 DAY PERFORMANCE
-7.61%
1 MONTH PERFORMANCE
-5.09%
3 MONTH PERFORMANCE
+4.89%
6 MONTH PERFORMANCE
+8.06%
YEAR-TO-DATE PERFORMANCE
+8.55%
1 YEAR PERFORMANCE
+10.63%
Phillips Edison & Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $42.28 | $42.34 (0.14%) | $42.70 | $42.13 | 4.33 M | $5.29 B |
| 06/25/2026 | $41.99 | $42.21 (0.52%) | $42.32 | $41.80 | 1.09 M | $5.28 B |
| 06/24/2026 | $41.99 | $42.14 (0.36%) | $42.41 | $41.98 | 1.47 M | $5.27 B |
| 06/23/2026 | $41.35 | $41.79 (1.06%) | $41.88 | $41.26 | 1.17 M | $5.22 B |
| 06/22/2026 | $40.56 | $41.09 (1.31%) | $41.37 | $40.56 | 923.12 K | $5.14 B |
| 06/18/2026 | $40.64 | $40.69 (0.12%) | $40.91 | $40.42 | 1.91 M | $5.09 B |
| 06/17/2026 | $41.25 | $40.49 (-1.84%) | $41.55 | $40.18 | 913.30 K | $5.06 B |
| 06/16/2026 | $41.64 | $41.59 (-0.12%) | $41.77 | $41.31 | 1.63 M | $5.20 B |
| 06/15/2026 | $41.65 | $41.48 (-0.41%) | $41.83 | $41.26 | 1.21 M | $5.19 B |
| 06/12/2026 | $41.73 | $41.98 (0.6%) | $42.22 | $41.72 | 1.06 M | $5.25 B |
| 06/11/2026 | $41.76 | $41.53 (-0.55%) | $41.98 | $41.50 | 984.92 K | $5.19 B |
| 06/10/2026 | $41.70 | $41.57 (-0.31%) | $42.26 | $41.51 | 896.70 K | $5.20 B |
| 06/09/2026 | $40.64 | $41.72 (2.66%) | $42.02 | $40.61 | 1.26 M | $5.22 B |
| 06/08/2026 | $40.31 | $40.48 (0.42%) | $40.59 | $40.12 | 1.44 M | $5.06 B |
| 06/05/2026 | $39.35 | $40.31 (2.44%) | $40.48 | $39.35 | 948.92 K | $5.04 B |
| 06/04/2026 | $39.47 | $39.18 (-0.73%) | $39.65 | $38.81 | 767.75 K | $4.90 B |
| 06/03/2026 | $39.19 | $38.98 (-0.54%) | $39.48 | $38.97 | 758.83 K | $4.87 B |
| 06/02/2026 | $39.27 | $39.33 (0.15%) | $39.86 | $39.12 | 710.50 K | $4.92 B |
| 06/01/2026 | $39.89 | $39.29 (-1.5%) | $39.99 | $39.27 | 739.39 K | $4.91 B |
| 05/29/2026 | $40.57 | $40.15 (-1.04%) | $40.84 | $40.09 | 900.85 K | $5.02 B |
| 05/28/2026 | $40.92 | $40.68 (-0.59%) | $41.07 | $40.62 | 1.08 M | $5.09 B |
| 05/27/2026 | $40.67 | $40.85 (0.44%) | $40.94 | $40.47 | 829.90 K | $5.11 B |
| 05/26/2026 | $40.32 | $40.79 (1.17%) | $40.93 | $40.28 | 1.13 M | $5.10 B |
| 05/22/2026 | $40.46 | $40.30 (-0.4%) | $40.53 | $40.23 | 956.12 K | $5.04 B |
| 05/21/2026 | $39.76 | $40.53 (1.94%) | $40.58 | $39.34 | 743.45 K | $5.07 B |
| 05/20/2026 | $39.61 | $39.99 (0.96%) | $40.03 | $39.38 | 1.16 M | $5.00 B |
| 05/19/2026 | $40.12 | $39.58 (-1.35%) | $40.13 | $39.55 | 1.02 M | $4.95 B |
| 05/18/2026 | $39.35 | $40.00 (1.65%) | $40.08 | $39.35 | 644.63 K | $5.00 B |
| 05/15/2026 | $39.70 | $39.29 (-1.03%) | $39.80 | $39.19 | 935.92 K | $4.91 B |
| 05/14/2026 | $39.51 | $39.72 (0.53%) | $40.14 | $39.36 | 1.07 M | $4.97 B |
| 05/13/2026 | $39.40 | $39.36 (-0.1%) | $39.53 | $39.04 | 654.53 K | $4.92 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 |
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.
