Free Trial
→ $30 stock to buy before Starlink goes public (WATCH NOW!) (From Paradigm Press) (Ad)tc pixel Free PECO Stock Alerts

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

Phillips Edison & Company, Inc. logo
$39.95 +0.25 (+0.63%)
Closing price 04:00 PM Eastern
Extended Trading
$39.77 -0.18 (-0.45%)
As of 07:59 PM 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 12.82%, with a year-to-date return of 12.31%. In the past month, the stock has increased 6.45%, reflecting recent market activity.

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
-0.55%
1 Month
Performance
+6.45%
3 Month
Performance
+5.63%
Year-To-Date
Performance
+12.31%
1 Year
Performance
+12.82%

PECO Stock Chart for Tuesday, May, 5, 2026

PECO Chart by TradingView

Phillips Edison & Company, Inc. Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/05/2026N/A$39.95$40.05$39.58718,613 shs$5.03 billion
04/30/2026$39.84$40.17
+0.83%		$40.28$39.64824,177 shs$5.05 billion
04/29/2026$40.35$39.84
-1.26%		$40.29$39.67838,971 shs$5.01 billion
04/28/2026$40.18$40.35
+0.42%		$40.71$40.141.12 million shs$5.08 billion
04/27/2026$39.46$40.18
+1.82%		$40.27$39.551.49 million shs$5.05 billion
04/24/2026$39.04$39.46
+1.08%		$39.50$38.451.53 million shs$4.96 billion
04/23/2026$38.24$39.04
+2.09%		$39.25$38.301.29 million shs$4.81 billion
04/22/2026$38.88$38.24
-1.65%		$39.13$38.01591,323 shs$4.81 billion
04/21/2026$39.33$38.88
-1.14%		$39.33$38.85613,248 shs$4.89 billion
04/20/2026$39.59$39.33
-0.66%		$39.65$39.23675,864 shs$4.98 billion
04/17/2026$38.87$39.59
+1.85%		$39.66$38.72604,538 shs$4.98 billion
04/16/2026$38.82$38.87
+0.13%		$39.16$38.69573,543 shs$4.89 billion
04/15/2026$38.49$38.82
+0.86%		$38.88$38.13684,050 shs$4.88 billion
04/14/2026$38.22$38.49
+0.71%		$38.51$37.951.22 million shs$4.84 billion
04/13/2026$38.51$38.22
-0.75%		$38.52$37.921.20 million shs$4.81 billion
04/10/2026$38.59$38.51
-0.21%		$38.70$38.29648,768 shs$4.84 billion
04/09/2026$38.05$38.59
+1.42%		$38.71$37.81780,185 shs$4.85 billion
04/08/2026$37.89$38.05
+0.42%		$38.42$37.92807,447 shs$4.79 billion
04/07/2026$37.24$37.89
+1.75%		$37.92$36.90823,039 shs$4.77 billion
04/06/2026$37.53$37.24
-0.77%		$37.63$37.23671,444 shs$4.68 billion
Related Companies

This page (NASDAQ:PECO) was last updated on 5/5/2026 by MarketBeat.com Staff.
From Our Partners
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
The $1.75T "Backdoor" ticker (NOT Starlink)
When the SpaceX IPO launches, most investors will already be too late. The real opportunity isn't the IPO itse...
Behind the Markets | Sponsoredtc pixel
Sell 99% of Your Stocks, Do THIS Instead…
Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...
The Oxford Club | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | 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
Elon Unveils AI Passive Income Stream for Millions of Americans
During Tesla's last earnings call, Elon Musk outlined a new AI-driven approach he says could generate $30,000-...
InvestorPlace | Sponsoredtc pixel