Phillips Edison & Co Inc (PECO) Historical Stock Data
35.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PECO is up 0.05% a day on average. There have been 13 days where Phillips Edison & Co Inc closed green and 17 days where PECO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 35.64 | 35.78 | ↑$0.14 (0.39%) | 35.55 | 35.88 | 263.03K |
| 2025-12-23 | 35.81 | 35.59 | ↓$0.22 (-0.61%) | 35.50 | 35.81 | 641.82K |
| 2025-12-22 | 35.91 | 35.75 | ↓$0.16 (-0.45%) | 35.68 | 36.06 | 0.97M |
| 2025-12-19 | 36.29 | 36.05 | ↓$0.24 (-0.66%) | 35.93 | 36.38 | 1.86M |
| 2025-12-18 | 36.27 | 36.37 | ↑$0.10 (0.28%) | 36.20 | 36.58 | 1.16M |
| 2025-12-17 | 35.21 | 36.27 | ↑$1.06 (3.01%) | 35.21 | 36.38 | 2.05M |
| 2025-12-16 | 35.51 | 35.31 | ↓$0.20 (-0.56%) | 35.11 | 35.64 | 0.94M |
| 2025-12-15 | 34.98 | 35.57 | ↑$0.59 (1.69%) | 34.98 | 35.63 | 1.43M |
| 2025-12-12 | 34.97 | 35.05 | ↑$0.08 (0.24%) | 34.55 | 35.15 | 0.95M |
| 2025-12-11 | 34.78 | 34.76 | ↓$0.02 (-0.06%) | 34.49 | 35.02 | 768.26K |
| 2025-12-10 | 34.62 | 34.59 | ↓$0.03 (-0.09%) | 34.58 | 34.87 | 1.33M |
| 2025-12-09 | 34.64 | 34.67 | ↑$0.03 (0.09%) | 34.57 | 35.07 | 583.03K |
| 2025-12-08 | 34.89 | 34.49 | ↓$0.40 (-1.15%) | 34.49 | 34.93 | 646.14K |
| 2025-12-05 | 34.80 | 34.88 | ↑$0.08 (0.23%) | 34.58 | 34.98 | 644.59K |
| 2025-12-04 | 34.73 | 34.84 | ↑$0.11 (0.32%) | 34.70 | 34.95 | 854.37K |
| 2025-12-03 | 35.06 | 34.87 | ↓$0.19 (-0.54%) | 34.85 | 35.22 | 754.55K |
| 2025-12-02 | 35.37 | 34.97 | ↓$0.40 (-1.13%) | 34.80 | 35.42 | 398.11K |
| 2025-12-01 | 35.30 | 35.24 | ↓$0.06 (-0.17%) | 35.17 | 35.43 | 524.64K |
| 2025-11-28 | 35.32 | 35.50 | ↑$0.18 (0.51%) | 35.19 | 35.54 | 447.34K |
| 2025-11-26 | 35.43 | 35.36 | ↓$0.07 (-0.20%) | 35.32 | 35.67 | 1.12M |
| 2025-11-25 | 35.31 | 35.55 | ↑$0.24 (0.68%) | 35.28 | 35.77 | 786.60K |
| 2025-11-24 | 35.28 | 35.10 | ↓$0.18 (-0.51%) | 35.02 | 35.39 | 0.91M |
| 2025-11-21 | 34.70 | 35.28 | ↑$0.58 (1.67%) | 34.61 | 35.44 | 822.87K |
| 2025-11-20 | 34.85 | 34.70 | ↓$0.16 (-0.44%) | 34.57 | 34.96 | 669.52K |
| 2025-11-19 | 34.75 | 34.53 | ↓$0.22 (-0.63%) | 34.34 | 35.00 | 537.39K |
| 2025-11-18 | 34.43 | 34.79 | ↑$0.36 (1.05%) | 34.27 | 34.87 | 548.72K |
| 2025-11-17 | 34.72 | 34.27 | ↓$0.45 (-1.30%) | 34.22 | 34.83 | 0.97M |
| 2025-11-14 | 34.70 | 34.65 | ↓$0.05 (-0.14%) | 34.44 | 34.80 | 605.74K |
| 2025-11-13 | 34.64 | 34.69 | ↑$0.05 (0.14%) | 34.58 | 34.94 | 716.13K |
| 2025-11-12 | 34.77 | 34.71 | ↓$0.06 (-0.17%) | 34.62 | 34.96 | 792.83K |
Create an account or log in to view more rows.
$PECO Like if you’re a bull
$PECO volume = money
$PECO Now I'm worried....
$PECO get ready bears and bulls
$PECO Buy the dip
$PECO is being added
$PECO hold
$PECO time will come
$PECO now I buy
$PECO LFGGGGGG