Skip to main content

Phillips Edison & Company, Inc. - Common Stock (NQ:PECO)

35.46 +0.02 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 35.44 35.80 35.19 35.46 1,100,531 +0.02(+0.06%)
May 29, 2025 34.80 35.62 34.80 35.44 794,461 +0.64(+1.84%)
May 28, 2025 34.85 34.97 34.58 34.80 547,759 -0.10(-0.29%)
May 27, 2025 34.27 34.99 34.19 34.90 913,750 +0.96(+2.83%)
May 23, 2025 33.96 34.13 33.70 33.94 1,700,013 -0.20(-0.59%)
May 22, 2025 34.33 34.35 33.97 34.14 813,982 -0.21(-0.61%)
May 21, 2025 35.14 35.16 34.34 34.35 997,491 -1.09(-3.08%)
May 20, 2025 35.98 36.10 35.33 35.44 571,723 -0.76(-2.10%)
May 19, 2025 35.88 36.27 35.86 36.20 444,798 -0.08(-0.22%)
May 16, 2025 35.73 36.30 35.61 36.28 585,535 +0.49(+1.38%)
May 15, 2025 35.39 35.84 35.22 35.79 486,269 +0.58(+1.64%)
May 14, 2025 35.59 35.59 34.85 35.21 538,588 -0.38(-1.06%)
May 13, 2025 36.48 36.48 35.54 35.59 1,002,478 -0.73(-2.00%)
May 12, 2025 35.90 36.43 35.86 36.32 895,234 +0.81(+2.27%)
May 09, 2025 35.16 35.56 35.03 35.51 994,644 +0.38(+1.08%)
May 08, 2025 35.49 35.69 34.86 35.13 510,051 -0.28(-0.79%)
May 07, 2025 35.56 35.70 35.24 35.41 1,114,180 +0.10(+0.28%)
May 06, 2025 35.16 35.44 34.83 35.31 683,686 +0.00(+0.00%)
May 05, 2025 35.30 35.66 35.06 35.31 774,421 -0.14(-0.39%)
May 02, 2025 35.29 35.55 35.04 35.45 503,036 +0.59(+1.69%)
May 01, 2025 34.84 35.15 34.21 34.86 818,649 +0.26(+0.75%)
Apr 30, 2025 34.81 35.08 34.20 34.60 1,049,558 -0.25(-0.72%)
Apr 29, 2025 34.90 35.18 34.54 34.85 932,255 -0.06(-0.17%)
Apr 28, 2025 34.83 35.05 34.41 34.91 856,733 -0.07(-0.20%)
Apr 25, 2025 34.84 35.19 34.11 34.98 1,263,275 -0.14(-0.40%)
Apr 24, 2025 35.69 35.69 35.07 35.12 1,119,649 -0.57(-1.59%)
Apr 23, 2025 36.16 36.58 35.46 35.69 537,642 -0.26(-0.72%)
Apr 22, 2025 35.91 36.22 35.59 35.95 730,161 +0.76(+2.15%)
Apr 21, 2025 35.90 35.91 34.85 35.19 668,327 -0.89(-2.46%)
Apr 17, 2025 35.48 36.43 35.48 36.08 653,924 +0.64(+1.80%)
Apr 16, 2025 35.26 35.83 35.15 35.44 799,275 +0.18(+0.51%)
Apr 15, 2025 35.40 35.68 35.16 35.26 795,472 -0.04(-0.10%)
Apr 14, 2025 34.88 35.48 34.78 35.30 998,081 +0.45(+1.28%)
Apr 11, 2025 34.12 34.94 33.67 34.85 830,050 +0.53(+1.54%)
Apr 10, 2025 34.21 34.91 33.35 34.32 1,255,681 -0.40(-1.15%)
Apr 09, 2025 32.83 34.94 32.21 34.72 2,284,321 +1.38(+4.15%)
Apr 08, 2025 34.78 34.91 32.99 33.34 1,883,030 -0.80(-2.33%)
Apr 07, 2025 33.97 34.87 32.85 34.13 1,447,951 -0.65(-1.86%)
Apr 04, 2025 35.50 35.88 34.61 34.78 1,044,524 -1.07(-3.00%)
Apr 03, 2025 36.68 36.94 35.77 35.85 1,069,799 -1.26(-3.40%)
Apr 02, 2025 36.37 37.19 36.37 37.11 1,080,685 +0.47(+1.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.