Phillips Edison & Company, Inc. (PECO) Stock Chart & Stock Price History → Elon to Transform U.S. Economy? (From Porter & Company) (Ad) Free PECO Stock Alerts $31.94 +0.45 (+1.43%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Phillips Edison & Company, Inc. Stock Price Performance5 Day Performance+2.60%1 Month Performance-3.42%3 Month Performance-10.05%6 Month Performance-10.51%Year-To-Date Performance-12.45%1 Year Performance+5.83% 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 Email Address Ad Porter & CompanyElon to Transform U.S. Economy? A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it. PECO Stock Chart for Sunday, June, 2, 2024 PECO Chart by TradingView Phillips Edison & Company, Inc. Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$31.49$31.94+1.43%$32.12$31.47910,584 shs$3.91 billion05/30/2024$30.93$31.49+1.81%$31.53$30.96559,924 shs$3.85 billion05/29/2024$31.13$30.93-0.64%$31.02$30.64529,787 shs$3.79 billion05/28/2024$31.43$31.13-0.95%$31.61$31.07574,954 shs$3.81 billion05/27/2024$31.43$31.43$31.76$31.31697,700 shs$3.85 billion05/24/2024$31.53$31.43-0.32%$31.76$31.31697,717 shs$3.85 billion Get the Latest News and Ratings for PECO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Phillips Edison & Company, Inc. and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$31.95$31.53-1.31%$31.81$31.46673,871 shs$3.86 billion05/22/2024$31.83$31.95+0.38%$32.02$31.692.07 million shs$3.91 billion05/21/2024$31.86$31.83-0.09%$31.96$31.571.13 million shs$3.90 billion05/20/2024$32.60$31.86-2.27%$32.54$31.82698,439 shs$3.90 billion05/17/2024$32.65$32.60-0.15%$32.89$32.50800,071 shs$3.99 billion05/16/2024$32.81$32.65-0.49%$32.94$32.52506,080 shs$4.00 billion05/15/2024$32.55$32.81+0.80%$32.96$32.61604,835 shs$4.02 billion05/14/2024$32.87$32.55-0.97%$33.25$32.48793,241 shs$3.98 billion05/13/2024$32.89$32.87-0.06%$33.15$32.86485,432 shs$4.02 billion05/10/2024$33.21$32.89-0.96%$33.21$32.80392,884 shs$4.03 billion05/09/2024$33.10$33.21+0.33%$33.39$33.02381,478 shs$4.06 billion05/08/2024$33.42$33.10-0.96%$33.18$32.94287,717 shs$4.05 billion05/07/2024$32.81$33.42+1.86%$33.69$32.93474,612 shs$4.09 billion05/06/2024$33.08$32.81-0.82%$33.24$32.66499,934 shs$4.01 billion05/03/2024$33.07$33.08+0.03%$33.60$32.87689,042 shs$4.04 billion05/02/2024$32.67$33.07+1.22%$33.33$32.88534,618 shs$4.04 billion05/01/2024$32.70$32.67-0.09%$33.21$32.37598,575 shs$3.99 billion04/30/2024$32.68$32.70+0.06%$32.85$32.45748,399 shs$4.00 billion04/29/2024$32.61$32.68+0.21%$32.91$32.39611,347 shs$3.99 billion04/26/2024$32.93$32.61-0.97%$33.14$32.21883,686 shs$3.98 billion04/25/2024$33.23$32.93-0.90%$33.04$32.72521,710 shs$4.02 billion04/24/2024$33.49$33.23-0.78%$33.30$33.03445,069 shs$4.06 billion04/23/2024$33.27$33.49+0.66%$33.71$32.67515,607 shs$4.09 billion04/22/2024$33.02$33.27+0.76%$33.36$32.95555,326 shs$4.07 billion04/19/2024$32.41$33.02+1.88%$33.06$32.39702,889 shs$4.04 billion04/18/2024$32.02$32.41+1.22%$32.74$31.96692,977 shs$3.96 billion04/17/2024$32.38$32.02-1.11%$32.46$32.01459,360 shs$3.91 billion04/16/2024$32.59$32.38-0.64%$32.55$32.03549,971 shs$3.96 billion04/15/2024$32.93$32.59-1.03%$33.02$32.40545,625 shs$3.98 billion04/12/2024$33.20$32.93-0.81%$33.15$32.71528,883 shs$4.02 billion04/11/2024$33.11$33.20+0.27%$33.37$32.85471,441 shs$4.06 billion04/10/2024$35.04$33.11-5.51%$34.09$33.09688,660 shs$4.05 billion04/09/2024$34.71$35.04+0.95%$35.05$34.70361,049 shs$4.28 billion04/08/2024$34.20$34.71+1.49%$34.77$34.22512,595 shs$4.24 billionSHOCKING Crypto Leak… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.04/05/2024$34.02$34.20+0.53%$34.30$33.64408,746 shs$4.18 billion04/04/2024$34.25$34.02-0.67%$34.71$33.95438,263 shs$4.16 billion04/03/2024$34.23$34.25+0.06%$34.31$33.83674,484 shs$4.19 billion04/02/2024$35.07$34.23-2.40%$34.84$33.831.08 million shs$4.18 billion04/01/2024$35.87$35.07-2.23%$35.87$34.96548,075 shs$4.29 billion03/29/2024$35.87$35.87$35.94$35.52738,881 shs$4.38 billion03/28/2024$35.60$35.87+0.76%$35.94$35.52736,544 shs$4.38 billion03/27/2024$34.91$35.60+1.98%$35.62$35.16654,915 shs$4.35 billion03/26/2024$35.07$34.91-0.46%$35.33$34.87408,451 shs$4.27 billion03/25/2024$35.44$35.07-1.04%$35.80$35.01342,074 shs$4.29 billion03/22/2024$36.00$35.44-1.56%$36.14$35.26572,373 shs$4.33 billion03/21/2024$35.87$36.00+0.36%$36.23$35.62555,758 shs$4.40 billion03/20/2024$35.05$35.87+2.34%$35.99$34.83514,180 shs$4.38 billion03/19/2024$35.27$35.05-0.62%$35.50$35.01519,830 shs$4.28 billion03/18/2024$35.25$35.27+0.06%$35.49$35.09485,767 shs$4.31 billion03/15/2024$35.32$35.25-0.20%$35.66$35.083.37 million shs$4.31 billion03/14/2024$35.93$35.32-1.70%$35.80$35.02492,523 shs$4.32 billion03/13/2024$36.02$35.93-0.25%$36.20$35.70544,290 shs$4.39 billion03/12/2024$36.06$36.02-0.11%$36.17$35.71458,486 shs$4.40 billion03/11/2024$35.97$36.06+0.25%$36.15$35.77469,622 shs$4.41 billion03/08/2024$35.35$35.97+1.75%$36.03$35.73661,189 shs$4.40 billion03/07/2024$35.68$35.35-0.92%$36.25$35.26537,496 shs$4.32 billion03/06/2024$35.79$35.68-0.31%$36.00$35.49482,697 shs$4.36 billion03/05/2024$36.33$35.79-1.49%$36.55$35.69490,641 shs$4.37 billion03/04/2024$35.51$36.33+2.31%$36.43$35.54852,800 shs$4.44 billion03/01/2024$35.72$35.51-0.59%$35.68$35.16593,315 shs$4.34 billion Related Companies: Macerich Stock Price Chart SITE Centers Stock Price Chart Arbor Realty Trust Stock Price Chart Urban Edge Properties Stock Price Chart Retail Opportunity Investments Stock Price Chart Two Harbors Investment Stock Price Chart American Assets Trust Stock Price Chart Easterly Government Properties Stock Price Chart MFA Financial Stock Price Chart Sun Communities Stock Price Chart Receive PECO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Phillips Edison & Company, Inc. and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PECO) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking $16T Elon Musk Crypto LeakCrypto 101 MediaWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTradeBiden replacement revealed?Paradigm PressThis unknown company solves the biggest issue with AIManward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Phillips Edison & Company, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.