Go Pro
→ The world’s least risky AI stock? (From Stansberry Research) (Ad)tc pixel Free PECO Stock Alerts

Phillips Edison & Company, Inc. (PECO) Stock Chart & Stock Price History

Phillips Edison & Company, Inc. logo
$40.43 +0.29 (+0.72%)
Closing price 08/13/2026 04:00 PM Eastern
Extended Trading
$40.43 +0.00 (+0.00%)
As of 04:37 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Phillips Edison & Company, Inc. Stock Price Performance

The Phillips Edison & Company, Inc. (PECO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 19.19%, with a year-to-date return of 13.66%. In the past month, the stock has decreased 4.78%, reflecting recent market activity.

As of the latest close, Phillips Edison & Company, Inc. traded at $40.43 with a market cap of $5.20 billion and volume of 524,646 shares. Five years ago, the stock traded at $30.14, representing a 34.14% increase over that period. At the time, it had a market cap of $3.80 billion and a volume of 171,520 shares.

Receive PECO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Phillips Edison & Company, Inc. and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.79%
1 Month
Performance
-4.78%
3 Month
Performance
+1.79%
Year-To-Date
Performance
+13.66%
1 Year
Performance
+19.19%
5 Year
Performance
+34.14%

PECO Stock Chart for Friday, August, 14, 2026

PECO Chart by TradingView

Phillips Edison & Company, Inc. Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/13/2026$40.14$40.43
+0.72%		$40.54$40.23524,646 shs$5.20 billion
08/12/2026$39.66$40.14
+1.21%		$40.53$39.42537,824 shs$5.17 billion
08/11/2026$40.01$39.66
-0.87%		$40.22$39.30711,320 shs$5.10 billion
08/10/2026$40.75$40.01
-1.82%		$40.59$39.94699,957 shs$5.15 billion
08/07/2026$40.72$40.75
+0.07%		$40.87$40.40576,357 shs$5.24 billion
08/06/2026$41.58$40.72
-2.07%		$42.30$40.69912,735 shs$5.24 billion
08/05/2026$41.61$41.58
-0.07%		$41.96$41.201.06 million shs$5.35 billion
08/04/2026$42.20$41.61
-1.40%		$42.29$41.29778,760 shs$5.36 billion
08/03/2026$42.49$42.20
-0.68%		$42.79$42.04943,417 shs$5.43 billion
07/31/2026$42.44$42.49
+0.12%		$42.63$42.07808,917 shs$5.35 billion
07/30/2026$42.79$42.44
-0.82%		$42.81$42.07623,597 shs$5.34 billion
07/29/2026$42.64$42.79
+0.35%		$43.12$42.57997,105 shs$5.38 billion
07/28/2026$43.33$42.64
-1.59%		$43.76$42.601.54 million shs$5.36 billion
07/27/2026$43.53$43.33
-0.46%		$43.88$43.281.06 million shs$5.45 billion
07/24/2026$42.68$43.53
+1.99%		$44.05$42.811.16 million shs$5.48 billion
07/23/2026$43.36$42.68
-1.57%		$43.41$42.42926,437 shs$5.37 billion
07/22/2026$43.58$43.36
-0.50%		$43.78$43.25857,017 shs$5.45 billion
07/21/2026$43.77$43.58
-0.43%		$43.94$43.32990,912 shs$5.48 billion
07/20/2026$44.01$43.77
-0.55%		$44.26$43.71627,561 shs$5.51 billion
07/17/2026$43.73$44.01
+0.64%		$44.38$43.59898,102 shs$5.54 billion
07/16/2026$42.30$43.73
+3.38%		$43.79$42.29850,598 shs$5.50 billion
07/15/2026$42.46$42.30
-0.38%		$42.72$41.99827,434 shs$5.32 billion
07/14/2026$42.15$42.46
+0.74%		$42.56$42.17709,896 shs$5.34 billion
07/13/2026$41.87$42.15
+0.67%		$42.26$41.97607,675 shs$5.30 billion
Related Companies

This page (NASDAQ:PECO) was last updated on 8/13/2026 by MarketBeat.com Staff.
From Our Partners
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Central banks bought 710 tonnes - this fund pays monthly
Gold is hitting new highs, fueled by tariffs and record central bank demand - 710 tonnes per quarter. JPMorgan...
Investors Alley | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel