stockNASDAQ: PECO • 28 Days Updates
Phillips Edison & Company Inc. (PECO)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Phillips Edison (PECO) is a retail real estate investment trust trading on Nasdaq Stocks. Shares last closed at $37.39, moving -0.98% over the past week and -3.43% across 28 days. Longer term, the stock is -10.70% over 3 months, -2.17% over 6 months and +11.05% over 12 months. Other stocks to monitor include CBSH (Commerce Bancshares) (-6.31%), STLD (Steel Dynamics) (-1.23%), UROY (Uranium Royalty) (-9.89%), BBOT (BridgeBio Oncology Therapeutics) (-38.04%) and ICLR (ICON) (-0.72%).
Investor Relations:investors.phillipsedison.com
Price & Performance Trajectory
Phillips Edison & Company Inc.NASDAQ: PECO
Latest Close
$37.39
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesPECO session performance
✓ Latest Close USD
$37.39
Latest session close
$-1.33vs period start
Period Return % % GAIN
-3.43%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$39.18 / $36.6
Period range envelope
$2.58channel spread
Total Volume SHARES
21.17M
Period turnover
Avg: 1.18M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $37.39 | +0.92% | $37.46 | $36.85 | 1.28M |
| Oct 07, 2026 | $37.05 | -1.31% | $37.94 | $36.98 | 990.1K |
| Oct 06, 2026 | $37.54 | +0.48% | $37.77 | $37.11 | 1.46M |
| Oct 05, 2026 | $37.36 | -1.06% | $37.71 | $37.11 | 1.60M |
| Oct 02, 2026 | $37.76 | +0.72% | $38.10 | $37.42 | 1.52M |
| Sep 28, 2026 | $37.54 | +0.40% | $37.63 | $37.15 | 598.1K |
| Sep 25, 2026 | $37.39 | +0.73% | $37.41 | $36.72 | 1.17M |
| Sep 24, 2026 | $37.12 | +1.09% | $37.25 | $36.65 | 1.31M |
| Sep 23, 2026 | $36.72 | -1.00% | $36.97 | $36.60 | 1.30M |
| Sep 22, 2026 | $37.09 | +0.24% | $37.43 | $36.92 | 926.4K |
| Sep 21, 2026 | $37.00 | -0.43% | $37.23 | $36.68 | 1.20M |
| Sep 18, 2026 | $37.16 | -0.54% | $37.30 | $36.95 | 2.65M |
| Sep 17, 2026 | $37.36 | -1.16% | $38.09 | $37.35 | 1.08M |
| Sep 16, 2026 | $37.80 | -0.47% | $38.37 | $37.51 | 863.9K |
| Sep 15, 2026 | $37.98 | -1.12% | $38.32 | $37.80 | 973.7K |
Page 1 of 2