5 DAY PERFORMANCE
-3.18%
1 MONTH PERFORMANCE
-11.30%
3 MONTH PERFORMANCE
-4.19%
6 MONTH PERFORMANCE
-0.82%
YEAR-TO-DATE PERFORMANCE
+8.55%
1 YEAR PERFORMANCE
+10.79%
Phillips Edison & Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $39.56 | $39.27 (-0.73%) | $39.56 | $38.89 | 1.49 M | $4.91 B |
| 08/20/2026 | $39.68 | $39.43 (-0.63%) | $39.89 | $39.39 | 799.74 K | $4.93 B |
| 08/19/2026 | $39.93 | $39.88 (-0.13%) | $40.06 | $39.70 | 678.05 K | $4.99 B |
| 08/18/2026 | $40.03 | $39.74 (-0.72%) | $40.48 | $39.70 | 933.42 K | $4.97 B |
| 08/17/2026 | $40.24 | $39.95 (-0.72%) | $40.30 | $39.82 | 725.80 K | $4.99 B |
| 08/14/2026 | $40.44 | $40.50 (0.15%) | $40.91 | $40.39 | 563.84 K | $5.06 B |
| 08/13/2026 | $40.23 | $40.43 (0.5%) | $40.54 | $40.23 | 524.65 K | $5.05 B |
| 08/12/2026 | $39.74 | $40.14 (1.01%) | $40.53 | $39.42 | 537.87 K | $5.02 B |
| 08/11/2026 | $39.74 | $39.66 (-0.2%) | $40.23 | $39.30 | 711.32 K | $4.96 B |
| 08/10/2026 | $40.46 | $40.01 (-1.11%) | $40.59 | $39.94 | 700.00 K | $5.00 B |
| 08/07/2026 | $40.72 | $40.75 (0.07%) | $40.87 | $40.40 | 576.40 K | $5.09 B |
| 08/06/2026 | $41.87 | $40.72 (-2.75%) | $42.30 | $40.69 | 912.74 K | $5.09 B |
| 08/05/2026 | $41.61 | $41.58 (-0.07%) | $41.96 | $41.20 | 1.06 M | $5.20 B |
| 08/04/2026 | $41.98 | $41.61 (-0.88%) | $42.29 | $41.29 | 778.80 K | $5.20 B |
| 08/03/2026 | $42.56 | $42.20 (-0.85%) | $42.79 | $42.04 | 943.42 K | $5.28 B |
| 07/31/2026 | $42.17 | $42.49 (0.76%) | $42.63 | $42.07 | 808.92 K | $5.31 B |
| 07/30/2026 | $42.81 | $42.44 (-0.86%) | $42.81 | $42.07 | 623.60 K | $5.31 B |
| 07/29/2026 | $42.57 | $42.79 (0.52%) | $43.12 | $42.57 | 997.11 K | $5.35 B |
| 07/28/2026 | $43.76 | $42.64 (-2.56%) | $43.76 | $42.60 | 1.54 M | $5.33 B |
| 07/27/2026 | $43.32 | $43.33 (0.02%) | $43.88 | $43.28 | 1.06 M | $5.42 B |
| 07/24/2026 | $44.05 | $43.53 (-1.18%) | $44.05 | $42.81 | 1.16 M | $5.44 B |
| 07/23/2026 | $43.36 | $42.68 (-1.57%) | $43.41 | $42.42 | 926.44 K | $5.34 B |
| 07/22/2026 | $43.74 | $43.36 (-0.87%) | $43.78 | $43.25 | 857.02 K | $5.42 B |
| 07/21/2026 | $43.94 | $43.58 (-0.82%) | $43.94 | $43.32 | 990.91 K | $5.45 B |
| 07/20/2026 | $43.81 | $43.77 (-0.09%) | $44.26 | $43.71 | 627.60 K | $5.47 B |
| 07/17/2026 | $43.87 | $44.01 (0.32%) | $44.38 | $43.59 | 898.11 K | $5.50 B |
| 07/16/2026 | $42.29 | $43.73 (3.41%) | $43.79 | $42.29 | 850.60 K | $5.47 B |
| 07/15/2026 | $42.39 | $42.30 (-0.21%) | $42.72 | $41.99 | 827.43 K | $5.29 B |
| 07/14/2026 | $42.21 | $42.46 (0.59%) | $42.56 | $42.17 | 709.91 K | $5.31 B |
| 07/13/2026 | $42.06 | $42.15 (0.21%) | $42.26 | $41.97 | 607.70 K | $5.27 B |
| 07/10/2026 | $42.04 | $41.87 (-0.4%) | $42.21 | $41.66 | 560.23 K | $5.23 B |
| 07/09/2026 | $41.92 | $42.00 (0.19%) | $42.20 | $41.92 | 702.10 K | $5.25 B |
| 07/08/2026 | $42.24 | $41.96 (-0.66%) | $42.34 | $41.77 | 848.31 K | $5.25 B |
| 07/07/2026 | $42.13 | $42.29 (0.38%) | $42.65 | $42.01 | 697.63 K | $5.29 B |
| 07/06/2026 | $41.97 | $41.79 (-0.43%) | $42.01 | $41.75 | 565.05 K | $5.22 B |
| 07/02/2026 | $41.56 | $42.06 (1.2%) | $42.11 | $41.56 | 1.12 M | $5.26 B |
| 07/01/2026 | $42.00 | $41.56 (-1.05%) | $42.00 | $41.38 | 1.27 M | $5.20 B |
| 06/30/2026 | $42.00 | $41.62 (-0.9%) | $42.30 | $41.55 | 1.09 M | $5.20 B |
| 06/29/2026 | $42.02 | $42.23 (0.5%) | $42.33 | $41.88 | 1.58 M | $5.28 B |
| 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 |
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.
