Phillips Edison & Inc. (PECO)
NASDAQ: PECO
· Real-Time Price · USD
34.49
0.23 (0.67%)
At close: Sep 26, 2025, 3:59 PM
34.49
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
PECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.32 | 34.63 | 34.28 | 34.49 | 34.49 | 0.67% | 880,022 |
| Sep 25, 2025 | 34.32 | 34.46 | 33.94 | 34.26 | 34.26 | 0.00% | 2,056,419 |
| Sep 24, 2025 | 34.46 | 34.52 | 34.12 | 34.26 | 34.26 | -1.47% | 1,505,200 |
| Sep 23, 2025 | 35.08 | 35.36 | 34.74 | 34.77 | 34.77 | -0.63% | 1,004,327 |
| Sep 22, 2025 | 34.91 | 35.09 | 34.74 | 34.99 | 34.99 | -0.31% | 619,620 |
| Sep 19, 2025 | 35.53 | 35.64 | 34.92 | 35.10 | 35.10 | -1.10% | 1,701,200 |
| Sep 18, 2025 | 35.03 | 35.53 | 35.00 | 35.49 | 35.49 | 1.08% | 548,749 |
| Sep 17, 2025 | 35.52 | 35.92 | 35.09 | 35.11 | 35.11 | -0.82% | 568,435 |
| Sep 16, 2025 | 35.43 | 35.67 | 35.28 | 35.40 | 35.40 | -0.34% | 996,946 |
| Sep 15, 2025 | 35.58 | 35.70 | 35.35 | 35.52 | 35.52 | -0.22% | 785,748 |
| Sep 12, 2025 | 35.91 | 36.00 | 35.38 | 35.60 | 35.49 | -1.00% | 1,144,142 |
| Sep 11, 2025 | 35.61 | 35.99 | 35.56 | 35.96 | 35.85 | 1.15% | 600,245 |
| Sep 10, 2025 | 35.43 | 35.78 | 35.27 | 35.55 | 35.44 | -0.11% | 652,800 |
| Sep 9, 2025 | 36.00 | 36.05 | 35.52 | 35.59 | 35.48 | -0.45% | 508,132 |
| Sep 8, 2025 | 36.04 | 36.04 | 35.51 | 35.75 | 35.64 | -1.11% | 545,045 |
| Sep 5, 2025 | 36.17 | 36.56 | 35.89 | 36.15 | 36.04 | 0.33% | 550,700 |
| Sep 4, 2025 | 35.60 | 36.05 | 35.32 | 36.03 | 35.92 | 1.61% | 874,320 |
| Sep 3, 2025 | 34.86 | 35.54 | 34.86 | 35.46 | 35.35 | 0.97% | 1,012,700 |
| Sep 2, 2025 | 35.09 | 35.42 | 34.92 | 35.12 | 35.01 | -0.20% | 856,535 |
| Aug 29, 2025 | 34.92 | 35.21 | 34.83 | 35.19 | 35.08 | 0.95% | 704,300 |