5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
+6.37%
3 MONTH PERFORMANCE
+10.28%
6 MONTH PERFORMANCE
+11.57%
YEAR-TO-DATE PERFORMANCE
+7.06%
1 YEAR PERFORMANCE
+6.40%
Phillips Edison & Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $38.23 | $38.08 (-0.39%) | $38.46 | $37.89 | 1.38 M | $4.76 B |
| 02/17/2026 | $38.18 | $38.38 (0.52%) | $38.58 | $38.10 | 1.10 M | $4.80 B |
| 02/13/2026 | $37.86 | $38.20 (0.9%) | $38.53 | $37.86 | 1.60 M | $4.78 B |
| 02/12/2026 | $37.97 | $37.85 (-0.32%) | $38.28 | $37.47 | 1.05 M | $4.73 B |
| 02/11/2026 | $38.10 | $37.70 (-1.05%) | $38.27 | $37.68 | 912.52 K | $4.71 B |
| 02/10/2026 | $37.43 | $37.97 (1.44%) | $38.25 | $37.20 | 782.94 K | $4.75 B |
| 02/09/2026 | $37.42 | $37.46 (0.11%) | $37.65 | $37.13 | 760.00 K | $4.68 B |
| 02/06/2026 | $37.79 | $37.53 (-0.69%) | $38.67 | $37.33 | 1.64 M | $5.43 B |
| 02/05/2026 | $37.56 | $37.82 (0.69%) | $37.89 | $37.21 | 1.61 M | $5.47 B |
| 02/04/2026 | $36.73 | $37.22 (1.33%) | $37.49 | $36.73 | 855.42 K | $5.39 B |
| 02/03/2026 | $36.13 | $36.50 (1.02%) | $36.57 | $36.13 | 838.21 K | $5.28 B |
| 02/02/2026 | $36.26 | $36.25 (-0.03%) | $36.41 | $36.00 | 902.02 K | $5.25 B |
| 01/30/2026 | $35.81 | $36.23 (1.17%) | $36.25 | $35.48 | 1.02 M | $5.24 B |
| 01/29/2026 | $35.42 | $35.98 (1.58%) | $36.03 | $35.16 | 885.42 K | $5.21 B |
| 01/28/2026 | $35.41 | $35.19 (-0.62%) | $35.79 | $34.95 | 957.00 K | $5.09 B |
| 01/27/2026 | $35.65 | $35.42 (-0.65%) | $35.65 | $35.14 | 549.82 K | $5.13 B |
| 01/26/2026 | $35.31 | $35.61 (0.85%) | $35.87 | $35.30 | 908.90 K | $5.15 B |
| 01/23/2026 | $35.33 | $35.31 (-0.06%) | $35.57 | $35.13 | 706.80 K | $5.11 B |
| 01/22/2026 | $35.72 | $35.44 (-0.78%) | $35.96 | $35.14 | 822.90 K | $5.13 B |
| 01/21/2026 | $35.90 | $35.72 (-0.5%) | $35.91 | $35.30 | 673.70 K | $5.17 B |
| 01/20/2026 | $35.69 | $35.71 (0.06%) | $36.03 | $35.58 | 908.30 K | $5.17 B |
| 01/16/2026 | $35.26 | $35.80 (1.53%) | $35.81 | $35.02 | 773.10 K | $5.18 B |
| 01/15/2026 | $35.04 | $35.26 (0.63%) | $35.40 | $35.03 | 696.60 K | $5.10 B |
| 01/14/2026 | $34.82 | $35.03 (0.6%) | $35.12 | $34.75 | 557.91 K | $5.07 B |
| 01/13/2026 | $34.96 | $34.89 (-0.2%) | $35.10 | $34.67 | 968.90 K | $5.05 B |
| 01/12/2026 | $34.81 | $34.97 (0.46%) | $35.13 | $34.72 | 427.31 K | $5.06 B |
| 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 |
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.
