Phillips Edison & Inc. (PECO)
NASDAQ: PECO
· Real-Time Price · USD
35.58
0.35 (0.99%)
At close: May 09, 2025, 3:59 PM
35.61
0.08%
After-hours: May 09, 2025, 05:17 PM EDT
Phillips Edison & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 35.26 | 35.66 | 35.17 | 35.61 | n/a | n/a | 730,493 |
| May 8, 2025 | 35.59 | 35.79 | 34.96 | 35.23 | n/a | -1.07% | 508,600 |
| May 7, 2025 | 35.66 | 35.80 | 35.34 | 35.51 | 35.51 | 0.79% | 1,111,000 |
| May 6, 2025 | 35.26 | 35.55 | 34.94 | 35.41 | 35.41 | -0.28% | 681,724 |
| May 5, 2025 | 35.40 | 35.76 | 35.16 | 35.41 | 35.41 | 0.00% | 772,200 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.