Stock listing
NASDAQ:PECO Phillips Edison & Company, Inc. Stock
Home listing (NASDAQ) of Phillips Edison & Company, Inc.
Follow Phillips Edison & Company, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:PECO
$40.90 USD -0.24 (-0.6%)
Close on Nov 5, 2026
- Day range
- $40.66 – $41.90 USDNov 5, 2026
- Volume
- 1.29M sharesNov 5, 2026
- Market cap
- $5.25B USDAt the close on Nov 5, 2026 · price × 128.4M shares outstanding
- 52-week range
- $33.86 – $44.38 USDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $41.13M USDMedian day 1.00M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:PECO · Home | $40.90 USD | -0.24 (-0.6%) | 1,290,778 | $41.50 | $41.90 | $40.66 | $41.14 | Close on Nov 5, 2026 |
| Frankfurt:9R4 | €36.20 EUR | +2.20 (+6.5%) | — | €36.20 | €36.20 | €36.20 | €34.00 | Close on Nov 5, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · NASDAQ:PECO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $40.90 | -0.24 | -0.6% | $41.50 | $41.90 | $40.66 | 1,290,778 | |
| $41.14 | +1.56 | +3.9% | $40.08 | $41.18 | $39.92 | 1,211,534 | |
| $39.58 | -0.10 | -0.3% | $39.68 | $39.88 | $39.36 | 1,015,622 | |
| $39.68 | +0.85 | +2.2% | $39.07 | $39.87 | $38.96 | 1,134,353 | |
| $38.83 | +0.13 | +0.3% | $39.06 | $39.22 | $38.45 | 803,273 | |
| $38.70 | +0.98 | +2.6% | $38.22 | $38.80 | $37.90 | 1,031,363 | |
| $37.72 | -0.47 | -1.2% | $38.13 | $38.27 | $37.64 | 1,240,397 | |
| $38.19 | -0.41 | -1.1% | $38.51 | $39.12 | $37.95 | 1,876,658 | |
| $38.60 | +0.24 | +0.6% | $38.58 | $38.71 | $38.33 | 1,428,383 | |
| $38.36 | +0.07 | +0.2% | $38.33 | $38.54 | $38.03 | 1,305,500 | |
| $38.29 | +1.02 | +2.7% | $37.42 | $38.33 | $37.29 | 2,114,700 | |
| $37.27 | -0.87 | -2.3% | $38.27 | $38.50 | $37.16 | 1,588,700 | |
| $38.14 | +0.35 | +0.9% | $38.00 | $38.47 | $37.57 | 1,467,700 | |
| $37.79 | -0.42 | -1.1% | $38.11 | $38.11 | $37.70 | 1,223,200 | |
| $38.21 | +0.25 | +0.7% | $38.04 | $38.48 | $37.91 | 1,080,700 | |
| $37.96 | +0.38 | +1.0% | $38.20 | $38.36 | $37.81 | 995,200 | |
| $37.58 | -0.13 | -0.3% | $37.52 | $37.72 | $37.28 | 1,015,300 | |
| $37.71 | -0.10 | -0.3% | $37.96 | $38.13 | $37.55 | 1,153,600 | |
| $37.81 | +0.24 | +0.6% | $37.55 | $37.86 | $37.41 | 920,300 | |
| $37.57 | +0.18 | +0.5% | $37.36 | $37.75 | $37.32 | 847,400 | |
| $37.39 | +0.34 | +0.9% | $37.01 | $37.46 | $36.85 | 1,309,200 | |
| $37.05 | -0.49 | -1.3% | $37.47 | $37.94 | $36.98 | 993,200 | |
| $37.54 | +0.18 | +0.5% | $37.48 | $37.77 | $37.11 | 1,462,900 | |
| $37.36 | -0.40 | -1.1% | $37.65 | $37.71 | $37.10 | 1,614,000 | |
| $37.76 | +0.27 | +0.7% | $37.90 | $38.10 | $37.42 | 1,664,700 | |
| $37.49 | +0.15 | +0.4% | $37.30 | $37.55 | $36.82 | 1,551,700 | |
| $37.34 | -0.31 | -0.8% | $37.79 | $37.83 | $37.23 | 1,689,100 | |
| $37.65 | +0.06 | +0.2% | $37.42 | $37.88 | $37.34 | 1,254,500 | |
| $37.59 | +0.20 | +0.5% | $37.28 | $37.65 | $37.14 | 1,341,500 | |
| $37.39 | +0.27 | +0.7% | $37.20 | $37.41 | $36.72 | 1,172,700 | |
| $37.12 | +0.40 | +1.1% | $36.72 | $37.25 | $36.65 | 1,310,800 | |
| $36.72 | -0.37 | -1.0% | $36.89 | $36.97 | $36.60 | 1,304,200 | |
| $37.09 | +0.09 | +0.2% | $37.19 | $37.43 | $36.92 | 926,400 | |
| $37.00 | -0.16 | -0.4% | $37.23 | $37.23 | $36.68 | 1,196,100 | |
| $37.16 | -0.20 | -0.5% | $37.20 | $37.30 | $36.95 | 2,650,700 | |
| $37.36 | -0.44 | -1.2% | $37.98 | $38.09 | $37.35 | 1,079,900 | |
| $37.80 | -0.18 | -0.5% | $38.04 | $38.37 | $37.51 | 863,900 | |
| $37.98 | -0.43 | -1.1% | $38.30 | $38.32 | $37.80 | 973,700 | |
| $38.41 | 0.00 | 0.0% | $38.58 | $39.12 | $38.29 | 833,200 | |
| $38.41 | -0.31 | -0.8% | $38.95 | $39.18 | $38.26 | 712,800 | |
| $38.72 | -0.01 | 0.0% | $38.86 | $39.08 | $38.42 | 708,500 | |
| $38.73 | -0.35 | -0.9% | $38.91 | $39.22 | $38.53 | 806,700 | |
| $39.08 | +0.12 | +0.3% | $38.80 | $39.09 | $38.79 | 887,100 | |
| $38.96 | -0.22 | -0.6% | $38.90 | $39.51 | $38.90 | 472,200 | |
| $39.18 | -0.03 | -0.1% | $39.51 | $39.61 | $39.13 | 706,800 | |
| $39.21 | +0.29 | +0.7% | $39.21 | $39.40 | $38.60 | 1,010,800 | |
| $38.92 | +0.27 | +0.7% | $38.65 | $38.98 | $38.53 | 778,300 | |
| $38.65 | -0.42 | -1.1% | $39.07 | $39.18 | $38.50 | 986,900 | |
| $39.07 | -0.15 | -0.4% | $39.36 | $39.62 | $39.01 | 588,400 | |
| $39.22 | -0.46 | -1.2% | $39.31 | $39.37 | $39.20 | 500,800 | |
| $39.68 | -0.23 | -0.6% | $39.96 | $39.96 | $39.61 | 563,200 | |
| $39.91 | +0.28 | +0.7% | $39.80 | $40.15 | $39.56 | 876,300 | |
| $39.63 | +0.36 | +0.9% | $39.50 | $39.70 | $39.34 | 896,500 | |
| $39.27 | -0.16 | -0.4% | $39.56 | $39.56 | $38.89 | 1,488,100 | |
| $39.43 | -0.45 | -1.1% | $39.68 | $39.89 | $39.39 | 799,700 | |
| $39.88 | +0.14 | +0.4% | $39.93 | $40.06 | $39.70 | 678,000 | |
| $39.74 | -0.21 | -0.5% | $40.03 | $40.48 | $39.70 | 933,400 | |
| $39.95 | -0.55 | -1.4% | $40.24 | $40.30 | $39.82 | 725,800 | |
| $40.50 | +0.07 | +0.2% | $40.44 | $40.91 | $40.39 | 563,600 | |
| $40.43 | +0.29 | +0.7% | $40.23 | $40.54 | $40.23 | 524,600 | |
| $40.14 | +0.48 | +1.2% | $39.74 | $40.53 | $39.42 | 537,800 | |
| $39.66 | -0.35 | -0.9% | $39.74 | $40.23 | $39.30 | 711,300 | |
| $40.01 | -0.74 | -1.8% | $40.46 | $40.59 | $39.94 | 700,000 | |
| $40.75 | +0.03 | +0.1% | $40.72 | $40.87 | $40.40 | 576,400 | |
| $40.72 | -0.86 | -2.1% | $41.87 | $42.30 | $40.69 | 912,700 | |
| $41.58 | -0.03 | -0.1% | $41.61 | $41.96 | $41.20 | 1,064,800 |
- Ticker
- NASDAQ:PECO
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property owners & REITs
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Nov 3, 2026
Phillips Edison & Company to Host Virtual Business Update
Latest earnings call · Oct 27, 2026
Phillips Edison & (NASDAQ:PECO) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 27, 2026
Q3 2026 Earnings Presentation
Earnings · 25 slides
Calls
Replays
Phillips Edison & (NASDAQ:PECO) Q3 2026 Earnings Call
Tue, Oct 27, 2026 · 12:00 PM ET
Watch TranscriptPhillips Edison & (NASDAQ:PECO) Q2 2026 Earnings Call
Fri, Jul 24, 2026 · 12:00 PM ET
Watch TranscriptPhillips Edison & (NASDAQ:PECO) Q1 2026 Earnings Call
Fri, Apr 24, 2026 · 12:00 PM ET
Watch Transcript
Latest news
Phillips Edison & Company to Host Virtual Business Update
Nov 3, 2026
Closed $41.14 (+3.9%) on Nov 4, 2026
Phillips Edison & Company Closes $350 Million Three-Year Unsecured Term Loan
Oct 26, 2026
Closed $38.19 (-1.1%) on Oct 27, 2026
Phillips Edison & Company Reports Third Quarter 2026 Results
Oct 26, 2026
Closed $38.19 (-1.1%) on Oct 27, 2026
Phillips Edison & Company Reaffirms Full Year 2026 Earnings Guidance; Increases Full Year 2026 Gross Acquisitions Guidance; Provides Investment Update
Oct 1, 2026
Closed $37.76 (+0.7%) on Oct 2, 2026
Phillips Edison & Company Announces $377.5 Million Expansion of Joint Venture with Northwestern Mutual
Oct 1, 2026
Closed $37.76 (+0.7%) on Oct 2, 2026
Phillips Edison & Company Inc. Invites You to Join Its Third Quarter 2026 Earnings Conference Call
Sep 28, 2026
Closed $37.59 (+0.5%) on Sep 28, 2026
Phillips Edison & Company to Participate in Webcast Panel at Barclays 24th Annual Financial Services Conference
Sep 8, 2026
Closed $39.08 (+0.3%) on Sep 8, 2026
Phillips Edison & Company to Present at BofA Securities 2026 Global Real Estate Conference
Sep 8, 2026
Closed $39.08 (+0.3%) on Sep 8, 2026
Phillips Edison & Company Raises Monthly Dividend
Sep 1, 2026
Closed $39.21 (+0.7%) on Sep 2, 2026
Phillips Edison & Company Declares Monthly Dividend
Aug 5, 2026
Closed $40.72 (-2.1%) on Aug 6, 2026
Financings
At-the-market programme of common shares
Oct 26, 2026
Tranche closed: US$6.4M in the latest tranche · US$42.2 a share
5.250% senior unsecured notes due 2032
Jun 13, 2025
Announced: US$350M · J.P. Morgan +12
Dealers: J.P. Morgan (co-lead), Fifth Third Securities (co-lead), Mizuho (co-lead), Morgan Stanley (co-lead), US Bancorp (co-lead), BofA Securities (co-lead), BMO Capital Markets (co-lead), Capital One Securities (co-lead), KeyBanc Capital Markets (co-lead), PNC Capital Markets LLC (co-lead), Regions Securities LLC (co-lead), Wells Fargo Securities (co-lead), Ramirez and Co., Inc.
Use of proceeds: General corporate purposes, including repaying revolver borrowings, term loans and other debt, acquiring and improving properties, capex and working capital
Decks
Q3 2026 Earnings Presentation
Earnings · 25 slides · Oct 27, 2026
Q2 2026 Earnings Presentation
Earnings · 21 slides · Jul 24, 2026
Nareit REITweek Investor Conference 2026
Conference · 41 slides · June 2026
ICSC 2026
Conference · 9 slides · May 2026
Phillips Edison & Company, Inc. on 6ix
- Sector
- Real estate
- Industry
- Property owners & REITs
- News releases
- 25 in the last 12 months · 127 in all · newest Nov 3, 2026 · oldest 2021
- Calls
- 22 calls with a replay · 22 with a transcript · latest Oct 27, 2026
- Decks
- 64 decks · latest Oct 27, 2026
Where Phillips Edison & Company, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:PECO · Home listing · This page | NASDAQ | United States | USD |
| gettex:9R4 | gettex | Germany | EUR |
| Tradegate:9R4 | Tradegate | Germany | EUR |
| LS Exchange:A3CU4U | LS Exchange | Germany | EUR |
| Lang & Schwarz:A3CU4U | Lang & Schwarz | Germany | EUR |
| Munich:9R4 | Munich | Germany | EUR |
| BOATS:PECO | BOATS | United States | USD |
| Dusseldorf:9R4 | Dusseldorf | Germany | EUR |
| Frankfurt:9R4 | Frankfurt | Germany | EUR |
| Stuttgart:9R4 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Phillips Edison & Company, Inc.