MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PECO — Phillips Edison & Company, Inc. Common Stock
NasdaqPhillips Edison & Company, Inc. Common Stock
$37.05
-0.49(-1.31%)
- O
- 37.47
- H
- 37.94
- L
- 36.98
- V
- 989.37K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$37.05
Period Return+5.62%
Period High$44.38
Period Low$32.84
Avg Daily Volume924.4K
Total Trading Days365
PECO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $37.47 | $37.94 | $36.98 | $37.05 | $-0.49 | -1.31% | 989,369 | $37.10 | $36.98 $37.94 |
| Oct 6, 2026 | $37.48 | $37.77 | $37.11 | $37.54 | +$0.18 | +0.48% | 1,462,929 | $37.46 | $37.11 $37.77 |
| Oct 5, 2026 | $37.65 | $37.71 | $37.10 | $37.36 | $-0.40 | -1.06% | 1,613,991 | $37.46 | $37.10 $37.71 |
| Oct 2, 2026 | $37.90 | $38.10 | $37.42 | $37.76 | +$0.27 | +0.72% | 1,664,680 | $37.72 | $37.42 $38.10 |
| Oct 1, 2026 | $37.30 | $37.55 | $36.82 | $37.49 | +$0.15 | +0.40% | 1,551,749 | $37.34 | $36.82 $37.55 |
| Sep 30, 2026 | $37.79 | $37.83 | $37.23 | $37.34 | $-0.31 | -0.82% | 1,689,097 | $37.38 | $37.23 $37.83 |
| Sep 29, 2026 | $37.42 | $37.88 | $37.34 | $37.65 | +$0.06 | +0.16% | 1,254,528 | $37.59 | $37.34 $37.88 |
| Sep 28, 2026 | $37.28 | $37.65 | $37.14 | $37.59 | +$0.20 | +0.53% | 1,341,494 | $37.51 | $37.14 $37.65 |
| Sep 25, 2026 | $37.20 | $37.41 | $36.72 | $37.39 | +$0.27 | +0.73% | 1,172,699 | $37.20 | $36.72 $37.41 |
| Sep 24, 2026 | $36.72 | $37.25 | $36.65 | $37.12 | +$0.40 | +1.09% | 1,310,811 | $37.02 | $36.65 $37.25 |
| Sep 23, 2026 | $36.89 | $36.97 | $36.60 | $36.72 | $-0.37 | -1.00% | 1,304,613 | $36.76 | $36.60 $36.97 |
| Sep 22, 2026 | $37.19 | $37.43 | $36.92 | $37.09 | +$0.09 | +0.24% | 926,359 | $37.09 | $36.92 $37.43 |
| Sep 21, 2026 | $37.23 | $37.23 | $36.68 | $37.00 | $-0.16 | -0.43% | 1,196,080 | $37.01 | $36.68 $37.23 |
| Sep 18, 2026 | $37.20 | $37.30 | $36.95 | $37.16 | $-0.20 | -0.54% | 2,650,674 | $37.16 | $36.95 $37.30 |
| Sep 17, 2026 | $37.98 | $38.09 | $37.35 | $37.36 | $-0.44 | -1.16% | 1,079,891 | $37.55 | $37.35 $38.09 |
| Sep 16, 2026 | $38.04 | $38.37 | $37.51 | $37.80 | $-0.18 | -0.47% | 863,928 | $37.92 | $37.51 $38.37 |
| Sep 15, 2026 | $38.30 | $38.32 | $37.80 | $37.98 | $-0.43 | -1.12% | 881,017 | $37.96 | $37.80 $38.32 |
| Sep 14, 2026 | $38.58 | $39.12 | $38.29 | $38.41 | +$0.00 | +0.00% | 833,191 | $38.45 | $38.29 $39.12 |
| Sep 11, 2026 | $38.95 | $39.18 | $38.26 | $38.41 | $-0.31 | -0.80% | 722,696 | $38.45 | $38.26 $39.18 |
| Sep 10, 2026 | $38.86 | $39.08 | $38.42 | $38.72 | $-0.01 | -0.03% | 708,470 | $38.64 | $38.42 $39.08 |
| Sep 9, 2026 | $38.91 | $39.22 | $38.53 | $38.73 | $-0.35 | -0.90% | 806,670 | $38.72 | $38.53 $39.22 |
| Sep 8, 2026 | $38.80 | $39.09 | $38.79 | $39.08 | +$0.12 | +0.31% | 887,121 | $39.01 | $38.79 $39.09 |
| Sep 4, 2026 | $38.90 | $39.51 | $38.90 | $38.96 | $-0.22 | -0.56% | 472,242 | $39.12 | $38.90 $39.51 |
| Sep 3, 2026 | $39.51 | $39.61 | $39.13 | $39.18 | $-0.03 | -0.08% | 706,789 | $39.25 | $39.13 $39.61 |
| Sep 2, 2026 | $39.21 | $39.40 | $38.60 | $39.21 | +$0.29 | +0.75% | 985,456 | $39.17 | $38.60 $39.40 |
| Sep 1, 2026 | $38.65 | $38.98 | $38.53 | $38.92 | +$0.27 | +0.70% | 778,271 | $38.82 | $38.53 $38.98 |
| Aug 31, 2026 | $39.07 | $39.18 | $38.50 | $38.65 | $-0.42 | -1.07% | 985,571 | $38.64 | $38.50 $39.18 |
| Aug 28, 2026 | $39.36 | $39.62 | $39.01 | $39.07 | $-0.15 | -0.38% | 589,948 | $39.12 | $39.01 $39.62 |
| Aug 27, 2026 | $39.31 | $39.37 | $39.20 | $39.22 | $-0.46 | -1.16% | 500,771 | $39.26 | $39.20 $39.37 |
| Aug 26, 2026 | $39.96 | $39.96 | $39.61 | $39.68 | $-0.23 | -0.58% | 563,219 | $39.70 | $39.61 $39.96 |