5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
-8.60%
3 MONTH PERFORMANCE
-3.14%
6 MONTH PERFORMANCE
+5.97%
YEAR-TO-DATE PERFORMANCE
-4.35%
1 YEAR PERFORMANCE
+0.62%
Phillips Edison & Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $35.59 | $35.84 (0.7%) | $36.01 | $35.58 | 634,941 | $4.39 B |
| 01/13/2025 | $35.54 | $35.65 (0.31%) | $35.72 | $35.29 | 605,500 | $4.37 B |
| 01/10/2025 | $36.01 | $35.56 (-1.25%) | $36.14 | $35.48 | 889,440 | $4.36 B |
| 01/08/2025 | $36.45 | $36.60 (0.41%) | $36.97 | $36.39 | 985,912 | $4.48 B |
| 01/07/2025 | $36.82 | $36.45 (-1%) | $37.05 | $36.14 | 714,400 | $4.47 B |
| 01/06/2025 | $37.21 | $36.69 (-1.4%) | $37.52 | $36.63 | 521,206 | $4.50 B |
| 01/03/2025 | $37.05 | $37.49 (1.19%) | $37.55 | $36.94 | 550,905 | $4.59 B |
| 01/02/2025 | $37.48 | $36.95 (-1.41%) | $37.55 | $36.77 | 366,800 | $4.53 B |
| 12/31/2024 | $37.36 | $37.46 (0.27%) | $37.70 | $37.19 | 631,300 | $4.59 B |
| 12/30/2024 | $37.67 | $37.20 (-1.25%) | $37.67 | $37.04 | 445,435 | $4.56 B |
| 12/27/2024 | $38.45 | $37.68 (-2%) | $38.51 | $37.47 | 573,424 | $4.62 B |
| 12/26/2024 | $38.02 | $38.52 (1.32%) | $38.57 | $37.86 | 270,600 | $4.72 B |
| 12/24/2024 | $37.64 | $38.22 (1.54%) | $38.24 | $37.64 | 180,724 | $4.68 B |
| 12/23/2024 | $38.07 | $37.73 (-0.89%) | $38.16 | $37.52 | 756,705 | $4.62 B |
| 12/20/2024 | $37.17 | $38.10 (2.5%) | $38.35 | $37.17 | 2.29 M | $4.67 B |
| 12/19/2024 | $38.13 | $37.55 (-1.52%) | $38.59 | $37.51 | 886,811 | $4.60 B |
| 12/18/2024 | $38.98 | $38.21 (-1.98%) | $39.41 | $38.14 | 730,028 | $4.68 B |
| 12/17/2024 | $39.14 | $38.96 (-0.46%) | $39.52 | $38.82 | 552,238 | $4.77 B |
| 12/16/2024 | $39.10 | $39.28 (0.46%) | $39.70 | $39.08 | 527,100 | $4.81 B |
| 12/13/2024 | $38.88 | $39.20 (0.82%) | $39.29 | $38.85 | 606,100 | $4.80 B |
| 12/12/2024 | $39.09 | $39.20 (0.28%) | $39.68 | $38.99 | 553,900 | $4.80 B |
| 12/11/2024 | $39.02 | $39.00 (-0.05%) | $39.41 | $38.89 | 827,600 | $4.78 B |
| 12/10/2024 | $39.16 | $39.02 (-0.36%) | $39.16 | $38.66 | 753,200 | $4.78 B |
| 12/09/2024 | $39.39 | $39.20 (-0.48%) | $39.57 | $39.16 | 748,300 | $4.80 B |
| 12/06/2024 | $39.33 | $39.27 (-0.15%) | $39.52 | $38.99 | 859,500 | $4.81 B |
| 12/05/2024 | $39.16 | $39.33 (0.43%) | $39.58 | $39.03 | 1.10 M | $4.82 B |
| 12/04/2024 | $38.91 | $39.18 (0.69%) | $39.29 | $38.91 | 715,800 | $4.80 B |
| 12/03/2024 | $39.42 | $39.10 (-0.81%) | $39.48 | $38.88 | 548,600 | $4.79 B |
| 12/02/2024 | $39.48 | $39.28 (-0.51%) | $39.50 | $39.02 | 940,900 | $4.81 B |
| 11/29/2024 | $39.91 | $39.50 (-1.03%) | $40.06 | $39.46 | 488,006 | $4.84 B |
| 11/27/2024 | $39.63 | $39.80 (0.43%) | $40.12 | $39.60 | 605,202 | $4.88 B |
| 11/26/2024 | $39.14 | $39.43 (0.74%) | $39.58 | $39.01 | 808,200 | $4.83 B |
| 11/25/2024 | $39.45 | $39.34 (-0.28%) | $39.98 | $39.25 | 1.36 M | $4.82 B |
| 11/22/2024 | $39.24 | $39.33 (0.23%) | $39.60 | $39.17 | 881,600 | $4.82 B |
| 11/21/2024 | $38.91 | $39.05 (0.36%) | $39.19 | $38.84 | 415,723 | $4.78 B |
| 11/20/2024 | $39.02 | $38.92 (-0.26%) | $39.11 | $38.85 | 434,613 | $4.77 B |
| 11/19/2024 | $38.95 | $39.25 (0.77%) | $39.25 | $38.85 | 457,300 | $4.81 B |
| 11/18/2024 | $38.96 | $39.22 (0.67%) | $39.30 | $38.78 | 471,300 | $4.81 B |
| 11/15/2024 | $38.68 | $39.01 (0.85%) | $39.12 | $38.45 | 720,700 | $4.78 B |
| 11/14/2024 | $39.11 | $38.74 (-0.95%) | $39.15 | $38.65 | 431,300 | $4.75 B |
| 11/13/2024 | $39.74 | $39.11 (-1.59%) | $39.74 | $39.07 | 601,400 | $4.79 B |
| 11/12/2024 | $39.39 | $39.03 (-0.91%) | $39.76 | $38.99 | 641,300 | $4.78 B |
| 11/11/2024 | $39.09 | $39.43 (0.87%) | $39.83 | $38.92 | 581,645 | $4.83 B |
| 11/08/2024 | $39.03 | $38.97 (-0.15%) | $39.37 | $38.86 | 1.02 M | $4.77 B |
| 11/07/2024 | $39.00 | $38.86 (-0.36%) | $39.39 | $38.77 | 840,700 | $4.76 B |
| 11/06/2024 | $39.00 | $39.08 (0.21%) | $39.58 | $38.35 | 1.12 M | $4.79 B |
| 11/05/2024 | $37.90 | $38.70 (2.11%) | $38.73 | $37.69 | 714,208 | $4.74 B |
| 11/04/2024 | $37.92 | $38.08 (0.42%) | $38.26 | $37.72 | 665,814 | $4.67 B |
| 11/01/2024 | $38.30 | $37.80 (-1.31%) | $38.45 | $37.68 | 656,700 | $4.63 B |
| 10/31/2024 | $37.62 | $37.81 (0.51%) | $38.40 | $37.62 | 1.31 M | $4.63 B |
| 10/30/2024 | $37.01 | $37.81 (2.16%) | $37.91 | $36.96 | 805,311 | $4.63 B |
| 10/29/2024 | $36.75 | $37.15 (1.09%) | $37.16 | $36.66 | 693,800 | $4.55 B |
| 10/28/2024 | $36.53 | $36.68 (0.41%) | $36.90 | $36.42 | 484,521 | $4.49 B |
| 10/25/2024 | $36.91 | $36.31 (-1.63%) | $37.43 | $36.21 | 629,406 | $4.45 B |
| 10/24/2024 | $36.95 | $37.01 (0.16%) | $37.23 | $36.95 | 567,000 | $4.53 B |
| 10/23/2024 | $36.78 | $37.01 (0.63%) | $37.11 | $36.78 | 391,300 | $4.53 B |
| 10/22/2024 | $36.51 | $36.89 (1.04%) | $37.05 | $36.45 | 597,847 | $4.52 B |
| 10/21/2024 | $37.30 | $36.64 (-1.77%) | $37.30 | $36.56 | 707,088 | $4.48 B |
| 10/18/2024 | $37.08 | $37.33 (0.67%) | $37.49 | $37.06 | 371,800 | $4.57 B |
| 10/17/2024 | $37.12 | $37.12 (0%) | $37.31 | $36.95 | 318,800 | $4.54 B |
| 10/16/2024 | $37.17 | $37.26 (0.24%) | $37.44 | $36.95 | 466,832 | $4.56 B |
| 10/15/2024 | $36.58 | $36.99 (1.12%) | $37.32 | $36.46 | 576,800 | $4.53 B |