Phillips Edison & Company, Inc.PECONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $35.26 | $35.81 | $35.02 | $35.80 | 773,100 |
| 1/15/2026 | $35.04 | $35.40 | $35.03 | $35.26 | 696,600 |
| 1/14/2026 | $34.82 | $35.12 | $34.75 | $35.03 | 557,907 |
| 1/13/2026 | $34.96 | $35.10 | $34.67 | $34.89 | 968,900 |
| 1/12/2026 | $34.81 | $35.13 | $34.72 | $34.97 | 427,312 |
| 1/9/2026 | $35.29 | $35.51 | $34.78 | $34.82 | 1.42M |
| 1/8/2026 | $35.01 | $35.65 | $35.01 | $35.37 | 938,330 |
| 1/7/2026 | $35.02 | $35.28 | $34.77 | $35.20 | 1.34M |
| 1/6/2026 | $34.77 | $35.11 | $34.58 | $34.87 | 1.12M |
| 1/5/2026 | $35.03 | $35.30 | $34.82 | $34.95 | 1.12M |
| 1/2/2026 | $35.39 | $35.58 | $35.03 | $35.27 | 629,400 |
| 12/31/2025 | $35.86 | $35.86 | $35.41 | $35.57 | 705,900 |
| 12/30/2025 | $35.94 | $36.29 | $35.84 | $35.87 | 1.25M |
| 12/29/2025 | $35.87 | $36.08 | $35.78 | $36.00 | 961,800 |
| 12/26/2025 | $35.75 | $35.82 | $35.57 | $35.73 | 413,817 |
| 12/24/2025 | $35.64 | $35.88 | $35.55 | $35.78 | 263,028 |
| 12/23/2025 | $35.81 | $35.81 | $35.50 | $35.59 | 641,815 |
| 12/22/2025 | $35.91 | $36.06 | $35.67 | $35.75 | 966,643 |
| 12/19/2025 | $36.29 | $36.38 | $35.93 | $36.05 | 1.86M |
| 12/18/2025 | $36.27 | $36.58 | $36.20 | $36.37 | 1.16M |
| 12/17/2025 | $35.21 | $36.38 | $35.21 | $36.27 | 2.05M |
| 12/16/2025 | $35.51 | $35.64 | $35.11 | $35.31 | 936,247 |
| 12/15/2025 | $34.98 | $35.63 | $34.98 | $35.57 | 1.43M |
| 12/12/2025 | $34.97 | $35.15 | $34.55 | $35.05 | 946,529 |
| 12/11/2025 | $34.78 | $35.02 | $34.49 | $34.76 | 768,300 |
| 12/10/2025 | $34.62 | $34.87 | $34.58 | $34.59 | 1.33M |
| 12/9/2025 | $34.64 | $35.07 | $34.57 | $34.67 | 583,031 |
| 12/8/2025 | $34.89 | $34.93 | $34.49 | $34.49 | 646,140 |
| 12/5/2025 | $34.80 | $34.98 | $34.58 | $34.88 | 644,600 |
| 12/4/2025 | $34.73 | $34.95 | $34.70 | $34.84 | 854,400 |
| 12/3/2025 | $35.06 | $35.22 | $34.85 | $34.87 | 754,549 |
| 12/2/2025 | $35.37 | $35.42 | $34.80 | $34.97 | 398,106 |
| 12/1/2025 | $35.30 | $35.42 | $35.17 | $35.24 | 524,639 |
| 11/28/2025 | $35.32 | $35.54 | $35.19 | $35.50 | 447,335 |
| 11/26/2025 | $35.43 | $35.67 | $35.32 | $35.36 | 1.12M |
| 11/25/2025 | $35.31 | $35.77 | $35.28 | $35.55 | 786,600 |
| 11/24/2025 | $35.28 | $35.39 | $35.02 | $35.10 | 906,845 |
| 11/21/2025 | $34.70 | $35.44 | $34.61 | $35.28 | 822,900 |
| 11/20/2025 | $34.85 | $34.96 | $34.57 | $34.70 | 669,523 |
| 11/19/2025 | $34.75 | $35.00 | $34.34 | $34.53 | 537,400 |
| 11/18/2025 | $34.43 | $34.87 | $34.27 | $34.79 | 548,723 |
| 11/17/2025 | $34.72 | $34.83 | $34.22 | $34.27 | 966,100 |
| 11/14/2025 | $34.70 | $34.80 | $34.44 | $34.65 | 605,742 |
| 11/13/2025 | $34.64 | $34.94 | $34.58 | $34.69 | 716,127 |
| 11/12/2025 | $34.77 | $34.96 | $34.62 | $34.71 | 792,826 |
| 11/11/2025 | $35.03 | $35.16 | $34.75 | $34.80 | 632,500 |
| 11/10/2025 | $34.88 | $35.12 | $34.69 | $34.94 | 884,800 |
| 11/7/2025 | $34.60 | $34.92 | $34.28 | $34.90 | 1.09M |
| 11/6/2025 | $33.99 | $34.52 | $33.85 | $34.51 | 1.37M |
| 11/5/2025 | $34.02 | $34.24 | $33.81 | $34.12 | 1.50M |
| 11/4/2025 | $33.98 | $34.09 | $33.75 | $34.04 | 922,900 |
| 11/3/2025 | $33.53 | $33.88 | $33.10 | $33.88 | 910,240 |
| 10/31/2025 | $33.80 | $34.07 | $33.52 | $33.84 | 1.15M |
| 10/30/2025 | $34.07 | $34.30 | $33.76 | $33.97 | 1.01M |
| 10/29/2025 | $34.09 | $34.51 | $33.72 | $34.07 | 1.18M |
| 10/28/2025 | $34.77 | $34.77 | $34.14 | $34.26 | 1.05M |
| 10/27/2025 | $34.55 | $34.87 | $34.49 | $34.73 | 986,291 |
| 10/24/2025 | $34.64 | $35.28 | $33.84 | $34.66 | 1.98M |
| 10/23/2025 | $34.79 | $34.84 | $34.38 | $34.42 | 1.07M |
| 10/22/2025 | $34.74 | $34.98 | $34.45 | $34.74 | 838,300 |
| 10/21/2025 | $34.42 | $34.97 | $34.38 | $34.62 | 793,300 |
| 10/20/2025 | $34.56 | $34.77 | $33.97 | $34.38 | 621,500 |