5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+0.66%
3 MONTH PERFORMANCE
+4.72%
6 MONTH PERFORMANCE
+0.78%
YEAR-TO-DATE PERFORMANCE
-2.11%
1 YEAR PERFORMANCE
-2.08%
Phillips Edison & Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $35.29 | $34.82 (-1.33%) | $35.51 | $34.78 | 1.42 M | $5.04 B |
| 01/08/2026 | $35.01 | $35.37 (1.03%) | $35.65 | $35.01 | 938.33 K | $5.12 B |
| 01/07/2026 | $35.02 | $35.20 (0.51%) | $35.28 | $34.77 | 1.34 M | $5.09 B |
| 01/06/2026 | $34.77 | $34.87 (0.29%) | $35.11 | $34.58 | 1.12 M | $5.05 B |
| 01/05/2026 | $35.03 | $34.95 (-0.23%) | $35.30 | $34.82 | 1.12 M | $5.06 B |
| 01/02/2026 | $35.39 | $35.27 (-0.34%) | $35.58 | $35.03 | 629.40 K | $5.10 B |
| 12/31/2025 | $35.86 | $35.57 (-0.81%) | $35.86 | $35.41 | 705.90 K | $5.15 B |
| 12/30/2025 | $35.94 | $35.87 (-0.19%) | $36.29 | $35.84 | 1.25 M | $5.19 B |
| 12/29/2025 | $35.87 | $36.00 (0.36%) | $36.08 | $35.78 | 961.80 K | $5.21 B |
| 12/26/2025 | $35.75 | $35.73 (-0.06%) | $35.82 | $35.57 | 413.82 K | $5.17 B |
| 12/24/2025 | $35.64 | $35.78 (0.39%) | $35.88 | $35.55 | 263.03 K | $5.18 B |
| 12/23/2025 | $35.81 | $35.59 (-0.61%) | $35.81 | $35.50 | 641.82 K | $5.15 B |
| 12/22/2025 | $35.91 | $35.75 (-0.45%) | $36.06 | $35.67 | 966.64 K | $5.17 B |
| 12/19/2025 | $36.29 | $36.05 (-0.66%) | $36.38 | $35.93 | 1.86 M | $5.22 B |
| 12/18/2025 | $36.27 | $36.37 (0.28%) | $36.58 | $36.20 | 1.16 M | $5.26 B |
| 12/17/2025 | $35.21 | $36.27 (3.01%) | $36.38 | $35.21 | 2.05 M | $5.25 B |
| 12/16/2025 | $35.51 | $35.31 (-0.56%) | $35.64 | $35.11 | 936.25 K | $5.11 B |
| 12/15/2025 | $34.98 | $35.57 (1.69%) | $35.63 | $34.98 | 1.43 M | $5.15 B |
| 12/12/2025 | $34.97 | $35.05 (0.23%) | $35.15 | $34.55 | 946.53 K | $5.07 B |
| 12/11/2025 | $34.78 | $34.76 (-0.06%) | $35.02 | $34.49 | 768.30 K | $5.03 B |
| 12/10/2025 | $34.62 | $34.59 (-0.09%) | $34.87 | $34.58 | 1.33 M | $5.01 B |
| 12/09/2025 | $34.64 | $34.67 (0.09%) | $35.07 | $34.57 | 583.03 K | $5.02 B |
| 12/08/2025 | $34.89 | $34.49 (-1.15%) | $34.93 | $34.49 | 646.14 K | $4.99 B |
| 12/05/2025 | $34.80 | $34.88 (0.23%) | $34.98 | $34.58 | 644.60 K | $5.05 B |
| 12/04/2025 | $34.73 | $34.84 (0.32%) | $34.95 | $34.70 | 854.40 K | $5.04 B |
| 12/03/2025 | $35.06 | $34.87 (-0.54%) | $35.22 | $34.85 | 754.55 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 | $4.99 B |
| 10/16/2025 | $33.83 | $34.03 (0.59%) | $34.06 | $33.70 | 1.09 M | $4.92 B |
| 10/15/2025 | $33.64 | $33.76 (0.36%) | $34.08 | $33.58 | 876.30 K | $4.89 B |
| 10/14/2025 | $33.33 | $33.74 (1.23%) | $33.79 | $33.33 | 582.21 K | $4.88 B |
| 10/13/2025 | $33.26 | $33.56 (0.9%) | $33.65 | $32.98 | 465.83 K | $4.86 B |
| 10/10/2025 | $33.77 | $33.25 (-1.54%) | $34.01 | $33.22 | 769.32 K | $4.81 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.
