5 DAY PERFORMANCE
+2.25%
1 MONTH PERFORMANCE
-0.31%
3 MONTH PERFORMANCE
-8.07%
6 MONTH PERFORMANCE
+0.05%
YEAR-TO-DATE PERFORMANCE
+8.55%
1 YEAR PERFORMANCE
+14.47%
Phillips Edison & Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $37.01 | $37.39 (1.03%) | $37.46 | $36.85 | 1.31 M | $4.67 B |
| 10/07/2026 | $37.47 | $37.05 (-1.12%) | $37.94 | $36.98 | 993.20 K | $4.63 B |
| 10/06/2026 | $37.48 | $37.54 (0.16%) | $37.77 | $37.11 | 1.46 M | $4.69 B |
| 10/05/2026 | $37.65 | $37.36 (-0.77%) | $37.71 | $37.10 | 1.61 M | $4.67 B |
| 10/02/2026 | $37.90 | $37.76 (-0.37%) | $38.10 | $37.42 | 1.66 M | $4.72 B |
| 10/01/2026 | $37.30 | $37.49 (0.51%) | $37.55 | $36.82 | 1.55 M | $4.69 B |
| 09/30/2026 | $37.79 | $37.34 (-1.19%) | $37.83 | $37.23 | 1.69 M | $4.67 B |
| 09/29/2026 | $37.42 | $37.65 (0.61%) | $37.88 | $37.34 | 1.25 M | $4.71 B |
| 09/28/2026 | $37.28 | $37.59 (0.83%) | $37.65 | $37.14 | 1.34 M | $4.70 B |
| 09/25/2026 | $37.20 | $37.39 (0.51%) | $37.41 | $36.72 | 1.17 M | $4.67 B |
| 09/24/2026 | $36.72 | $37.12 (1.09%) | $37.24 | $36.65 | 1.31 M | $4.64 B |
| 09/23/2026 | $36.89 | $36.72 (-0.46%) | $36.97 | $36.60 | 1.30 M | $4.59 B |
| 09/22/2026 | $37.19 | $37.09 (-0.27%) | $37.43 | $36.92 | 926.40 K | $4.64 B |
| 09/21/2026 | $37.23 | $37.00 (-0.62%) | $37.23 | $36.68 | 1.20 M | $4.63 B |
| 09/18/2026 | $37.20 | $37.16 (-0.11%) | $37.30 | $36.95 | 2.65 M | $4.65 B |
| 09/17/2026 | $37.98 | $37.36 (-1.63%) | $38.09 | $37.35 | 1.08 M | $4.67 B |
| 09/16/2026 | $38.04 | $37.80 (-0.63%) | $38.37 | $37.51 | 863.93 K | $4.73 B |
| 09/15/2026 | $38.30 | $37.98 (-0.84%) | $38.32 | $37.80 | 973.72 K | $4.75 B |
| 09/14/2026 | $38.58 | $38.41 (-0.44%) | $39.12 | $38.29 | 833.22 K | $4.80 B |
| 09/11/2026 | $38.95 | $38.41 (-1.39%) | $39.17 | $38.26 | 712.81 K | $4.80 B |
| 09/10/2026 | $38.86 | $38.72 (-0.36%) | $39.08 | $38.42 | 708.50 K | $4.84 B |
| 09/09/2026 | $38.91 | $38.73 (-0.46%) | $39.22 | $38.53 | 806.70 K | $4.84 B |
| 09/08/2026 | $38.80 | $39.08 (0.72%) | $39.09 | $38.79 | 887.12 K | $4.89 B |
| 09/04/2026 | $38.90 | $38.96 (0.15%) | $39.51 | $38.90 | 472.24 K | $4.87 B |
| 09/03/2026 | $39.51 | $39.18 (-0.84%) | $39.61 | $39.13 | 706.80 K | $4.90 B |
| 09/02/2026 | $39.21 | $39.21 (0%) | $39.40 | $38.60 | 1.01 M | $4.90 B |
| 09/01/2026 | $38.65 | $38.92 (0.7%) | $38.98 | $38.53 | 778.30 K | $4.87 B |
| 08/31/2026 | $39.07 | $38.65 (-1.07%) | $39.18 | $38.50 | 986.90 K | $4.83 B |
| 08/28/2026 | $39.36 | $39.07 (-0.74%) | $39.62 | $39.01 | 589.95 K | $4.88 B |
| 08/27/2026 | $39.31 | $39.22 (-0.23%) | $39.37 | $39.20 | 500.80 K | $4.90 B |
| 08/26/2026 | $39.96 | $39.68 (-0.7%) | $39.96 | $39.60 | 563.22 K | $4.96 B |
| 08/25/2026 | $39.80 | $39.91 (0.28%) | $40.15 | $39.56 | 876.33 K | $4.99 B |
| 08/24/2026 | $39.50 | $39.63 (0.33%) | $39.70 | $39.34 | 896.54 K | $4.95 B |
| 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 |
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.
