5 DAY PERFORMANCE
-1.77%
1 MONTH PERFORMANCE
+2.44%
3 MONTH PERFORMANCE
-3.22%
6 MONTH PERFORMANCE
-2.08%
YEAR-TO-DATE PERFORMANCE
-6.91%
1 YEAR PERFORMANCE
-11.00%
Phillips Edison & Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $35.06 | $34.87 (-0.54%) | $35.22 | $34.85 | 754.34 K | $5.05 B |
| 12/02/2025 | $35.37 | $34.97 (-1.13%) | $35.42 | $34.80 | 398.11 K | $5.06 B |
| 12/01/2025 | $35.30 | $35.24 (-0.17%) | $35.42 | $35.17 | 524.64 K | $5.10 B |
| 11/28/2025 | $35.32 | $35.50 (0.51%) | $35.54 | $35.19 | 447.34 K | $5.14 B |
| 11/26/2025 | $35.43 | $35.36 (-0.2%) | $35.67 | $35.32 | 1.12 M | $5.12 B |
| 11/25/2025 | $35.31 | $35.55 (0.68%) | $35.77 | $35.28 | 786.60 K | $5.14 B |
| 11/24/2025 | $35.28 | $35.10 (-0.51%) | $35.39 | $35.02 | 906.85 K | $5.08 B |
| 11/21/2025 | $34.70 | $35.28 (1.67%) | $35.44 | $34.61 | 822.90 K | $5.11 B |
| 11/20/2025 | $34.85 | $34.70 (-0.43%) | $34.96 | $34.57 | 669.52 K | $5.02 B |
| 11/19/2025 | $34.75 | $34.53 (-0.63%) | $35.00 | $34.34 | 537.40 K | $5.00 B |
| 11/18/2025 | $34.43 | $34.79 (1.05%) | $34.87 | $34.27 | 548.72 K | $5.03 B |
| 11/17/2025 | $34.72 | $34.27 (-1.3%) | $34.83 | $34.22 | 966.10 K | $4.96 B |
| 11/14/2025 | $34.70 | $34.65 (-0.14%) | $34.80 | $34.44 | 605.74 K | $5.01 B |
| 11/13/2025 | $34.64 | $34.69 (0.14%) | $34.94 | $34.58 | 716.13 K | $5.02 B |
| 11/12/2025 | $34.77 | $34.71 (-0.17%) | $34.96 | $34.62 | 792.83 K | $5.02 B |
| 11/11/2025 | $35.03 | $34.80 (-0.66%) | $35.16 | $34.75 | 632.50 K | $5.04 B |
| 11/10/2025 | $34.88 | $34.94 (0.17%) | $35.12 | $34.69 | 884.80 K | $5.06 B |
| 11/07/2025 | $34.60 | $34.90 (0.87%) | $34.92 | $34.28 | 1.09 M | $5.05 B |
| 11/06/2025 | $33.99 | $34.51 (1.53%) | $34.52 | $33.85 | 1.37 M | $4.99 B |
| 11/05/2025 | $34.02 | $34.12 (0.29%) | $34.24 | $33.81 | 1.50 M | $4.94 B |
| 11/04/2025 | $33.98 | $34.04 (0.18%) | $34.09 | $33.75 | 922.90 K | $4.93 B |
| 11/03/2025 | $33.53 | $33.88 (1.04%) | $33.88 | $33.10 | 910.24 K | $4.90 B |
| 10/31/2025 | $33.80 | $33.84 (0.12%) | $34.07 | $33.52 | 1.15 M | $4.90 B |
| 10/30/2025 | $34.07 | $33.97 (-0.29%) | $34.30 | $33.76 | 1.01 M | $4.92 B |
| 10/29/2025 | $34.09 | $34.07 (-0.06%) | $34.51 | $33.72 | 1.18 M | $4.93 B |
| 10/28/2025 | $34.77 | $34.26 (-1.47%) | $34.77 | $34.14 | 1.05 M | $4.96 B |
| 10/27/2025 | $34.55 | $34.73 (0.52%) | $34.87 | $34.49 | 986.29 K | $5.03 B |
| 10/24/2025 | $34.64 | $34.66 (0.06%) | $35.28 | $33.84 | 1.98 M | $5.02 B |
| 10/23/2025 | $34.79 | $34.42 (-1.06%) | $34.84 | $34.38 | 1.07 M | $4.98 B |
| 10/22/2025 | $34.74 | $34.74 (0%) | $34.98 | $34.45 | 838.30 K | $5.03 B |
| 10/21/2025 | $34.42 | $34.62 (0.58%) | $34.97 | $34.38 | 793.30 K | $5.01 B |
| 10/20/2025 | $34.56 | $34.38 (-0.52%) | $34.77 | $33.97 | 621.50 K | $4.97 B |
| 10/17/2025 | $34.01 | $34.51 (1.47%) | $34.55 | $33.96 | 766.10 K | $4.32 B |
| 10/16/2025 | $33.83 | $34.03 (0.59%) | $34.06 | $33.70 | 1.09 M | $4.26 B |
| 10/15/2025 | $33.64 | $33.76 (0.36%) | $34.08 | $33.58 | 876.30 K | $4.23 B |
| 10/14/2025 | $33.33 | $33.74 (1.23%) | $33.79 | $33.33 | 582.21 K | $4.23 B |
| 10/13/2025 | $33.26 | $33.56 (0.9%) | $33.65 | $32.98 | 465.83 K | $4.20 B |
| 10/10/2025 | $33.77 | $33.25 (-1.54%) | $34.01 | $33.22 | 769.32 K | $4.16 B |
| 10/09/2025 | $33.52 | $33.73 (0.63%) | $33.73 | $33.39 | 677.00 K | $4.22 B |
| 10/08/2025 | $33.41 | $33.67 (0.78%) | $33.67 | $33.09 | 716.80 K | $4.22 B |
| 10/07/2025 | $33.52 | $33.38 (-0.42%) | $33.77 | $33.32 | 824.54 K | $4.18 B |
| 10/06/2025 | $33.74 | $33.60 (-0.41%) | $33.91 | $33.52 | 565.10 K | $4.21 B |
| 10/03/2025 | $33.81 | $33.75 (-0.18%) | $34.26 | $33.72 | 720.43 K | $4.23 B |
| 10/02/2025 | $33.95 | $33.67 (-0.82%) | $34.08 | $33.47 | 1.16 M | $4.22 B |
| 10/01/2025 | $33.09 | $34.15 (3.2%) | $34.49 | $33.08 | 1.19 M | $4.28 B |
| 09/30/2025 | $34.10 | $34.33 (0.67%) | $34.38 | $33.98 | 1.14 M | $4.30 B |
| 09/29/2025 | $34.47 | $34.22 (-0.73%) | $34.48 | $34.16 | 933.34 K | $4.29 B |
| 09/26/2025 | $34.32 | $34.49 (0.5%) | $34.63 | $34.28 | 880.02 K | $4.32 B |
| 09/25/2025 | $34.32 | $34.26 (-0.17%) | $34.46 | $33.94 | 2.06 M | $4.29 B |
| 09/24/2025 | $34.46 | $34.26 (-0.58%) | $34.52 | $34.12 | 1.51 M | $4.29 B |
| 09/23/2025 | $35.08 | $34.77 (-0.88%) | $35.36 | $34.74 | 1.00 M | $4.35 B |
| 09/22/2025 | $34.91 | $34.99 (0.23%) | $35.09 | $34.74 | 619.62 K | $4.38 B |
| 09/19/2025 | $35.53 | $35.10 (-1.21%) | $35.64 | $34.92 | 1.70 M | $4.40 B |
| 09/18/2025 | $35.03 | $35.49 (1.31%) | $35.53 | $35.00 | 548.75 K | $4.44 B |
| 09/17/2025 | $35.52 | $35.11 (-1.15%) | $35.92 | $35.09 | 568.44 K | $4.40 B |
| 09/16/2025 | $35.43 | $35.40 (-0.08%) | $35.67 | $35.28 | 996.95 K | $4.43 B |
| 09/15/2025 | $35.58 | $35.52 (-0.17%) | $35.70 | $35.35 | 785.75 K | $4.45 B |
| 09/12/2025 | $35.91 | $35.60 (-0.86%) | $36.00 | $35.38 | 1.14 M | $4.46 B |
| 09/11/2025 | $35.61 | $35.96 (0.98%) | $35.99 | $35.56 | 600.25 K | $4.50 B |
| 09/10/2025 | $35.43 | $35.55 (0.34%) | $35.78 | $35.27 | 652.80 K | $4.45 B |
| 09/09/2025 | $36.00 | $35.59 (-1.14%) | $36.05 | $35.52 | 508.13 K | $4.46 B |
| 09/08/2025 | $36.04 | $35.75 (-0.8%) | $36.04 | $35.51 | 545.05 K | $4.48 B |
| 09/05/2025 | $36.17 | $36.15 (-0.06%) | $36.56 | $35.89 | 550.70 K | $4.53 B |
| 09/04/2025 | $35.60 | $36.03 (1.21%) | $36.05 | $35.32 | 874.32 K | $4.51 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.
