5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
+2.86%
3 MONTH PERFORMANCE
-1.32%
6 MONTH PERFORMANCE
-1.94%
YEAR-TO-DATE PERFORMANCE
-4.08%
1 YEAR PERFORMANCE
+8.81%
Phillips Edison & Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $35.58 | $35.91 (0.91%) | $36.12 | $35.82 | 24,610 | |
| 04/17/2025 | $35.58 | $36.18 (1.69%) | $36.53 | $35.58 | 641,541 | $4.44 B |
| 04/16/2025 | $35.36 | $35.54 (0.51%) | $35.93 | $35.25 | 797,000 | $4.36 B |
| 04/15/2025 | $35.50 | $35.36 (-0.39%) | $35.78 | $35.26 | 793,200 | $4.34 B |
| 04/14/2025 | $35.08 | $35.50 (1.2%) | $35.69 | $34.99 | 992,330 | $4.36 B |
| 04/11/2025 | $34.32 | $35.05 (2.13%) | $35.14 | $33.86 | 825,300 | $4.30 B |
| 04/10/2025 | $34.41 | $34.52 (0.32%) | $35.11 | $33.54 | 1.25 M | $4.24 B |
| 04/09/2025 | $33.02 | $34.92 (5.75%) | $35.14 | $32.40 | 2.27 M | $4.29 B |
| 04/08/2025 | $34.98 | $33.53 (-4.15%) | $35.11 | $33.19 | 1.87 M | $4.11 B |
| 04/07/2025 | $34.17 | $34.33 (0.47%) | $35.33 | $33.04 | 1.44 M | $4.21 B |
| 04/04/2025 | $35.71 | $34.98 (-2.04%) | $36.09 | $34.81 | 1.04 M | $4.29 B |
| 04/03/2025 | $36.89 | $36.06 (-2.25%) | $37.15 | $35.98 | 1.06 M | $4.43 B |
| 04/02/2025 | $36.58 | $37.33 (2.05%) | $37.41 | $36.58 | 1.07 M | $4.58 B |
| 04/01/2025 | $36.50 | $36.86 (0.99%) | $36.94 | $36.10 | 1.08 M | $4.52 B |
| 03/31/2025 | $35.96 | $36.49 (1.47%) | $36.66 | $35.94 | 796,500 | $4.48 B |
| 03/28/2025 | $35.92 | $35.96 (0.11%) | $36.02 | $35.58 | 733,600 | $4.41 B |
| 03/27/2025 | $36.06 | $35.69 (-1.03%) | $36.26 | $35.61 | 609,200 | $4.38 B |
| 03/26/2025 | $35.65 | $35.98 (0.93%) | $36.01 | $35.51 | 751,400 | $4.42 B |
| 03/25/2025 | $35.89 | $35.65 (-0.67%) | $36.02 | $35.51 | 852,200 | $4.38 B |
| 03/24/2025 | $35.33 | $35.77 (1.25%) | $35.82 | $35.15 | 655,624 | $4.39 B |
| 03/21/2025 | $34.95 | $34.93 (-0.06%) | $35.14 | $34.65 | 1.20 M | $4.29 B |
| 03/20/2025 | $34.99 | $35.26 (0.77%) | $35.39 | $34.87 | 578,300 | $4.33 B |
| 03/19/2025 | $35.16 | $35.14 (-0.06%) | $35.41 | $34.76 | 441,600 | $4.31 B |
| 03/18/2025 | $35.08 | $35.15 (0.2%) | $35.49 | $34.90 | 582,700 | $4.31 B |
| 03/17/2025 | $34.70 | $35.13 (1.24%) | $35.26 | $34.64 | 493,900 | $4.31 B |
| 03/14/2025 | $34.67 | $34.81 (0.4%) | $34.89 | $34.39 | 664,403 | $4.27 B |
| 03/13/2025 | $35.02 | $34.43 (-1.68%) | $35.19 | $34.33 | 515,740 | $4.23 B |
| 03/12/2025 | $35.17 | $34.92 (-0.71%) | $35.24 | $34.86 | 514,818 | $4.29 B |
| 03/11/2025 | $35.56 | $35.16 (-1.12%) | $35.73 | $34.74 | 886,028 | $4.31 B |
| 03/10/2025 | $35.79 | $35.51 (-0.78%) | $36.32 | $35.13 | 915,419 | $4.36 B |
| 03/07/2025 | $36.30 | $35.95 (-0.96%) | $36.48 | $35.83 | 839,712 | $4.41 B |
| 03/06/2025 | $36.51 | $36.15 (-0.99%) | $36.63 | $36.07 | 488,343 | $4.44 B |
| 03/05/2025 | $36.21 | $36.73 (1.44%) | $37.00 | $36.21 | 507,180 | $4.51 B |
| 03/04/2025 | $37.25 | $36.54 (-1.91%) | $37.44 | $36.54 | 639,742 | $4.48 B |
| 03/03/2025 | $37.07 | $37.23 (0.43%) | $37.65 | $37.06 | 831,722 | $4.57 B |
| 02/28/2025 | $36.54 | $37.20 (1.81%) | $37.25 | $36.48 | 1.05 M | $4.57 B |
| 02/27/2025 | $36.07 | $36.31 (0.67%) | $36.47 | $35.96 | 517,340 | $4.46 B |
| 02/26/2025 | $36.15 | $36.01 (-0.39%) | $36.27 | $35.88 | 350,149 | $4.42 B |
| 02/25/2025 | $35.61 | $36.11 (1.4%) | $36.34 | $35.55 | 587,800 | $4.43 B |
| 02/24/2025 | $35.36 | $35.48 (0.34%) | $35.88 | $35.21 | 418,215 | $4.35 B |
| 02/21/2025 | $35.50 | $35.25 (-0.7%) | $35.61 | $35.06 | 586,849 | $4.33 B |
| 02/20/2025 | $35.58 | $35.38 (-0.56%) | $35.85 | $35.33 | 387,700 | $4.34 B |
| 02/19/2025 | $36.03 | $35.79 (-0.67%) | $36.23 | $35.69 | 558,900 | $4.39 B |
| 02/18/2025 | $36.23 | $36.17 (-0.17%) | $36.70 | $36.14 | 508,900 | $4.44 B |
| 02/14/2025 | $37.25 | $36.58 (-1.8%) | $37.42 | $36.50 | 786,400 | $4.49 B |
| 02/13/2025 | $37.23 | $37.24 (0.03%) | $37.33 | $36.88 | 690,139 | $4.57 B |
| 02/12/2025 | $36.46 | $37.02 (1.54%) | $37.33 | $36.46 | 612,017 | $4.54 B |
| 02/11/2025 | $36.66 | $37.12 (1.25%) | $37.22 | $36.58 | 602,400 | $4.56 B |
| 02/10/2025 | $37.07 | $36.82 (-0.67%) | $37.24 | $36.69 | 730,708 | $4.51 B |
| 02/07/2025 | $36.61 | $37.32 (1.94%) | $37.42 | $36.19 | 712,200 | $4.57 B |
| 02/06/2025 | $36.91 | $36.61 (-0.81%) | $36.95 | $36.35 | 602,300 | $4.49 B |
| 02/05/2025 | $36.55 | $36.86 (0.85%) | $36.88 | $36.40 | 556,900 | $4.52 B |
| 02/04/2025 | $36.03 | $36.34 (0.86%) | $36.44 | $36.03 | 582,400 | $4.46 B |
| 02/03/2025 | $36.07 | $36.20 (0.36%) | $36.31 | $35.71 | 459,031 | $4.44 B |
| 01/31/2025 | $36.62 | $36.33 (-0.79%) | $36.76 | $36.21 | 503,737 | $4.45 B |
| 01/30/2025 | $36.65 | $36.71 (0.16%) | $37.06 | $36.47 | 384,200 | $4.50 B |
| 01/29/2025 | $36.85 | $36.29 (-1.52%) | $37.02 | $36.11 | 505,400 | $4.45 B |
| 01/28/2025 | $37.14 | $36.93 (-0.57%) | $37.76 | $36.78 | 524,228 | $4.53 B |
| 01/27/2025 | $36.91 | $37.30 (1.06%) | $37.53 | $36.51 | 510,947 | $4.57 B |
| 01/24/2025 | $36.18 | $36.62 (1.22%) | $36.73 | $36.04 | 469,609 | $4.49 B |
| 01/23/2025 | $35.86 | $36.30 (1.23%) | $36.32 | $35.53 | 533,539 | $4.45 B |
| 01/22/2025 | $36.28 | $35.81 (-1.3%) | $36.33 | $35.77 | 448,700 | $4.39 B |
| 01/21/2025 | $35.97 | $36.41 (1.22%) | $36.44 | $35.97 | 501,544 | $4.46 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.
