Phillips Edison & Company, Inc. (PECO) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +4.5%
- 3M
- +11.6%
- YTD
- +19.9%
- 1Y
- +21.2%
- 3Y
- +8.5%
- 5Y
- +42.4%
Loading 10-year price history...
PECO Historical Performance
PECO Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +474.6%
- 2022 annual price return
- -5.4%
- 2023 annual price return
- +14.9%
- 2024 annual price return
- +2.2%
- 2025 annual price return
- -3.7%
- 2026 annual price return
- +11.4%
PECO Stock Price Trajectory (2021–2026)
As of July 8, 2026, Phillips Edison & Company, Inc. (PECO) trades at $42.29, representing a +21.2% return over the past year. The stock has delivered a +564.6% total return over five years (+42.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $42.65 on July 7, 2026. From this peak, PECO has corrected -0.8%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers KIM (+19.2% 1Y), REG (+15.5% 1Y), and WHLR (-100.0% 1Y), PECO has underperformed the peer group average. Compare PECO vs KIM →
PECO Historical Price Data · from 2021
Rows 1–50 of 1,347| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 42.13 | 42.65 | 42.01 | 42.29 | 675K | +1.20% |
| 2026-07-06 | 42.06 | 42.06 | 41.74 | 41.79 | 503K | -0.64% |
| 2026-07-02 | 41.56 | 42.10 | 41.56 | 42.06 | 1.07M | +1.20% |
| 2026-07-01 | 41.85 | 41.85 | 41.38 | 41.56 | 1.17M | -0.14% |
| 2026-06-30 | 42.00 | 42.30 | 41.56 | 41.62 | 997K | -1.44% |
| 2026-06-29 | 42.02 | 42.33 | 41.89 | 42.23 | 1.45M | -0.26% |
| 2026-06-26 | 42.28 | 42.46 | 42.13 | 42.34 | 0 | +0.31% |
| 2026-06-25 | 42.24 | 42.32 | 41.80 | 42.21 | 1.05M | +0.17% |
| 2026-06-24 | 41.99 | 42.41 | 41.98 | 42.14 | 1.31M | +0.84% |
| 2026-06-23 | 41.36 | 41.87 | 41.26 | 41.79 | 1.08M | +1.70% |
| 2026-06-22 | 40.84 | 41.36 | 40.56 | 41.09 | 862K | +0.98% |
| 2026-06-18 | 40.85 | 40.91 | 40.42 | 40.69 | 1.71M | +0.49% |
| 2026-06-17 | 41.25 | 41.55 | 40.18 | 40.49 | 868K | -2.67% |
| 2026-06-16 | 41.64 | 41.76 | 41.34 | 41.60 | 1.60M | +0.29% |
| 2026-06-15 | 41.70 | 41.70 | 41.26 | 41.48 | 1.15M | -1.19% |
| 2026-06-12 | 41.73 | 42.22 | 41.72 | 41.98 | 1.01M | +1.08% |
| 2026-06-11 | 41.76 | 41.98 | 41.50 | 41.53 | 953K | -0.10% |
| 2026-06-10 | 41.80 | 42.26 | 41.51 | 41.57 | 853K | -0.36% |
| 2026-06-09 | 40.64 | 42.02 | 40.61 | 41.72 | 1.23M | +3.06% |
| 2026-06-08 | 40.61 | 40.61 | 40.12 | 40.48 | 1.14M | +0.42% |
| 2026-06-05 | 39.60 | 40.48 | 39.55 | 40.31 | 880K | +2.88% |
| 2026-06-04 | 39.47 | 39.65 | 38.80 | 39.18 | 630K | +0.51% |
| 2026-06-03 | 39.19 | 39.48 | 38.97 | 38.98 | 702K | -0.89% |
| 2026-06-02 | 39.49 | 39.86 | 39.12 | 39.33 | 642K | +0.10% |
| 2026-06-01 | 39.91 | 39.99 | 39.27 | 39.29 | 661K | -2.14% |
| 2026-05-29 | 40.63 | 40.63 | 40.09 | 40.15 | 789K | -1.30% |
| 2026-05-28 | 40.92 | 41.07 | 40.62 | 40.68 | 843K | -0.42% |
| 2026-05-27 | 40.68 | 40.94 | 40.47 | 40.85 | 778K | +0.15% |
| 2026-05-26 | 40.32 | 40.93 | 40.27 | 40.79 | 1.07M | +1.22% |
| 2026-05-22 | 40.46 | 40.53 | 40.29 | 40.30 | 836K | -0.57% |
| 2026-05-21 | 39.76 | 40.58 | 39.45 | 40.53 | 669K | +1.35% |
| 2026-05-20 | 39.61 | 40.03 | 39.38 | 39.99 | 1.15M | +1.04% |
| 2026-05-19 | 39.85 | 40.06 | 39.55 | 39.58 | 998K | -1.05% |
| 2026-05-18 | 39.48 | 40.08 | 39.35 | 40.00 | 618K | +1.81% |
| 2026-05-15 | 39.50 | 39.80 | 39.19 | 39.29 | 908K | -1.08% |
| 2026-05-14 | 39.51 | 40.14 | 39.36 | 39.72 | 1.04M | +0.91% |
| 2026-05-13 | 39.40 | 39.52 | 39.04 | 39.36 | 633K | -0.73% |
| 2026-05-12 | 39.96 | 39.96 | 39.48 | 39.65 | 735K | -0.15% |
| 2026-05-11 | 39.75 | 39.99 | 39.55 | 39.71 | 566K | -0.03% |
| 2026-05-08 | 39.98 | 40.14 | 39.68 | 39.72 | 604K | -0.82% |
| 2026-05-07 | 40.36 | 40.50 | 39.82 | 40.05 | 2.40M | -0.57% |
| 2026-05-06 | 39.96 | 40.35 | 39.92 | 40.28 | 496K | +0.83% |
| 2026-05-05 | 39.92 | 40.05 | 39.58 | 39.95 | 646K | +0.63% |
| 2026-05-04 | 39.62 | 39.96 | 38.90 | 39.70 | 621K | -0.43% |
| 2026-05-01 | 40.24 | 40.27 | 39.79 | 39.87 | 693K | -0.73% |
| 2026-04-30 | 39.64 | 40.28 | 39.64 | 40.16 | 494K | +0.82% |
| 2026-04-29 | 39.95 | 40.29 | 39.67 | 39.84 | 806K | -1.26% |
| 2026-04-28 | 40.53 | 40.71 | 40.14 | 40.35 | 1.07M | +0.42% |
| 2026-04-27 | 39.55 | 40.27 | 39.55 | 40.18 | 1.43M | +1.82% |
| 2026-04-24 | 39.13 | 39.50 | 38.69 | 39.46 | 1.31M | +1.08% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PECO — Frequently Asked Questions
Quick answers to the most common questions about buying PECO stock.
How has PECO stock performed recently?
PECO returned +21.2% over the past year, beating its 5-year annualized CAGR of +42.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PECO's all-time high price?
Phillips Edison & Company, Inc. reached $42.65 on 2026-07-07. The 52-week high is $42.65. Current 1-year return of +21.2% places the stock closer to historical peaks.
Where can I download PECO historical price data?
This page provides PECO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.