Phillips Edison & Company, Inc. (PECO) stock
PECONasdaqReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 14/3010% below fair value
$38.83+0.13 (+0.34%)
Close on Oct 30, 2026Market cap $5.00BP/E 35.0Yield 3.23%
Price history
Phillips Edison & share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.83
+0.34% on the day
52-week range
$33.10 – $44.38
-12.5% from the high
Change over 52 weeks
+14.3%
From $33.97 on Oct 30, 2025
Average volume
1.06M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $39.06 | $39.22 | $38.45 | $38.83 | +0.34% | 803,276 |
| Oct 29, 2026 | $38.22 | $38.80 | $37.90 | $38.70 | +2.60% | 1,031,364 |
| Oct 28, 2026 | $38.13 | $38.27 | $37.64 | $37.72 | -1.23% | 1,240,409 |
| Oct 27, 2026 | $38.51 | $39.12 | $37.95 | $38.19 | -1.06% | 1,876,666 |
| Oct 26, 2026 | $38.58 | $38.71 | $38.33 | $38.60 | +0.63% | 1,428,392 |
| Oct 23, 2026 | $38.33 | $38.54 | $38.03 | $38.36 | +0.18% | 1,305,548 |
| Oct 22, 2026 | $37.42 | $38.33 | $37.29 | $38.29 | +2.74% | 2,115,236 |
| Oct 21, 2026 | $38.27 | $38.50 | $37.16 | $37.27 | -2.28% | 1,589,330 |
| Oct 20, 2026 | $38.00 | $38.47 | $37.57 | $38.14 | +0.93% | 1,467,681 |
| Oct 19, 2026 | $38.11 | $38.11 | $37.70 | $37.79 | -1.10% | 1,223,160 |
| Oct 16, 2026 | $38.04 | $38.48 | $37.91 | $38.21 | +0.66% | 1,080,745 |
| Oct 15, 2026 | $38.20 | $38.36 | $37.81 | $37.96 | +1.01% | 995,182 |
| Oct 14, 2026 | $37.52 | $37.72 | $37.28 | $37.58 | -0.34% | 1,015,333 |
| Oct 13, 2026 | $37.96 | $38.13 | $37.55 | $37.71 | -0.26% | 1,153,643 |
| Oct 12, 2026 | $37.55 | $37.86 | $37.41 | $37.81 | +0.64% | 920,322 |
| Oct 9, 2026 | $37.36 | $37.75 | $37.32 | $37.57 | +0.48% | 847,375 |
| Oct 8, 2026 | $37.01 | $37.46 | $36.85 | $37.39 | +0.92% | 1,309,187 |
| Oct 7, 2026 | $37.47 | $37.94 | $36.98 | $37.05 | -1.31% | 993,200 |
| Oct 6, 2026 | $37.48 | $37.77 | $37.11 | $37.54 | +0.48% | 1,462,928 |
| Oct 5, 2026 | $37.65 | $37.71 | $37.10 | $37.36 | -1.06% | 1,613,991 |
| Oct 2, 2026 | $37.90 | $38.10 | $37.42 | $37.76 | +0.72% | 1,664,680 |
| Oct 1, 2026 | $37.30 | $37.55 | $36.82 | $37.49 | +0.40% | 1,551,748 |
| Sep 30, 2026 | $37.79 | $37.83 | $37.23 | $37.34 | -0.82% | 1,689,096 |
| Sep 29, 2026 | $37.42 | $37.88 | $37.34 | $37.65 | +0.16% | 1,254,527 |
| Sep 28, 2026 | $37.28 | $37.65 | $37.14 | $37.59 | +0.53% | 1,341,494 |
| Sep 25, 2026 | $37.20 | $37.41 | $36.72 | $37.39 | +0.73% | 1,172,698 |
| Sep 24, 2026 | $36.72 | $37.25 | $36.65 | $37.12 | +1.09% | 1,310,810 |
| Sep 23, 2026 | $36.89 | $36.97 | $36.60 | $36.72 | -1.00% | 1,304,612 |
| Sep 22, 2026 | $37.19 | $37.43 | $36.92 | $37.09 | +0.24% | 926,358 |
| Sep 21, 2026 | $37.23 | $37.23 | $36.68 | $37.00 | -0.43% | 1,196,079 |
| Sep 18, 2026 | $37.20 | $37.30 | $36.95 | $37.16 | -0.54% | 2,650,674 |
| Sep 17, 2026 | $37.98 | $38.09 | $37.35 | $37.36 | -1.16% | 1,079,891 |
| Sep 16, 2026 | $38.04 | $38.37 | $37.51 | $37.80 | -0.47% | 863,928 |
| Sep 15, 2026 | $38.30 | $38.32 | $37.80 | $37.98 | -1.12% | 973,719 |
| Sep 14, 2026 | $38.58 | $39.12 | $38.29 | $38.41 | 0.00% | 833,223 |
| Sep 11, 2026 | $38.95 | $39.18 | $38.26 | $38.41 | -0.80% | 712,811 |
| Sep 10, 2026 | $38.86 | $39.08 | $38.42 | $38.72 | -0.03% | 708,470 |
| Sep 9, 2026 | $38.91 | $39.22 | $38.53 | $38.73 | -0.90% | 806,670 |
| Sep 8, 2026 | $38.80 | $39.09 | $38.79 | $39.08 | +0.31% | 887,120 |
| Sep 4, 2026 | $38.90 | $39.51 | $38.90 | $38.96 | -0.56% | 472,241 |
| Sep 3, 2026 | $39.51 | $39.61 | $39.13 | $39.18 | -0.08% | 706,789 |
| Sep 2, 2026 | $39.21 | $39.40 | $38.60 | $39.21 | +0.75% | 1,010,807 |
| Sep 1, 2026 | $38.65 | $38.98 | $38.53 | $38.92 | +0.70% | 778,271 |
| Aug 31, 2026 | $39.07 | $39.18 | $38.50 | $38.65 | -1.07% | 986,864 |
| Aug 28, 2026 | $39.36 | $39.62 | $39.01 | $39.07 | -0.38% | 589,948 |
| Aug 27, 2026 | $39.31 | $39.37 | $39.20 | $39.22 | -1.16% | 500,770 |
| Aug 26, 2026 | $39.96 | $39.96 | $39.61 | $39.68 | -0.58% | 563,219 |
| Aug 25, 2026 | $39.80 | $40.15 | $39.56 | $39.91 | +0.71% | 876,327 |
| Aug 24, 2026 | $39.50 | $39.70 | $39.34 | $39.63 | +0.92% | 896,538 |
| Aug 21, 2026 | $39.56 | $39.56 | $38.89 | $39.27 | -0.41% | 1,488,221 |
| Aug 20, 2026 | $39.68 | $39.89 | $39.39 | $39.43 | -1.13% | 799,741 |
| Aug 19, 2026 | $39.93 | $40.06 | $39.70 | $39.88 | +0.35% | 678,046 |
| Aug 18, 2026 | $40.03 | $40.48 | $39.70 | $39.74 | -0.53% | 933,420 |
| Aug 17, 2026 | $40.24 | $40.30 | $39.82 | $39.95 | -1.36% | 725,774 |
| Aug 14, 2026 | $40.44 | $40.91 | $40.39 | $40.50 | +0.17% | 563,843 |
| Aug 13, 2026 | $40.23 | $40.54 | $40.23 | $40.43 | +0.72% | 524,647 |
| Aug 12, 2026 | $39.74 | $40.53 | $39.42 | $40.14 | +1.21% | 537,872 |
| Aug 11, 2026 | $39.74 | $40.23 | $39.30 | $39.66 | -0.87% | 711,321 |
| Aug 10, 2026 | $40.46 | $40.59 | $39.94 | $40.01 | -1.82% | 699,958 |
| Aug 7, 2026 | $40.72 | $40.87 | $40.40 | $40.75 | +0.07% | 576,358 |
| Aug 6, 2026 | $41.87 | $42.30 | $40.69 | $40.72 | -2.07% | 912,742 |
| Aug 5, 2026 | $41.61 | $41.96 | $41.20 | $41.58 | -0.07% | 1,064,805 |
| Aug 4, 2026 | $41.98 | $42.29 | $41.29 | $41.61 | -1.40% | 778,762 |
| Aug 3, 2026 | $42.56 | $42.79 | $42.04 | $42.20 | -0.68% | 943,418 |
| Jul 31, 2026 | $42.17 | $42.63 | $42.07 | $42.49 | +0.12% | 808,918 |
| Jul 30, 2026 | $42.81 | $42.81 | $42.07 | $42.44 | -0.82% | 623,598 |
| Jul 29, 2026 | $42.57 | $43.12 | $42.57 | $42.79 | +0.35% | 997,105 |
| Jul 28, 2026 | $43.76 | $43.76 | $42.60 | $42.64 | -1.59% | 1,536,177 |
| Jul 27, 2026 | $43.32 | $43.88 | $43.28 | $43.33 | -0.46% | 1,060,329 |
| Jul 24, 2026 | $44.05 | $44.05 | $42.81 | $43.53 | +1.99% | 1,162,158 |
| Jul 23, 2026 | $43.36 | $43.41 | $42.42 | $42.68 | -1.57% | 926,443 |
| Jul 22, 2026 | $43.74 | $43.78 | $43.25 | $43.36 | -0.50% | 857,018 |
| Jul 21, 2026 | $43.94 | $43.94 | $43.32 | $43.58 | -0.43% | 990,912 |
| Jul 20, 2026 | $43.81 | $44.26 | $43.71 | $43.77 | -0.55% | 627,562 |
| Jul 17, 2026 | $43.87 | $44.38 | $43.59 | $44.01 | +0.64% | 898,106 |
| Jul 16, 2026 | $42.29 | $43.79 | $42.29 | $43.73 | +3.38% | 850,598 |
| Jul 15, 2026 | $42.39 | $42.72 | $41.99 | $42.30 | -0.38% | 827,434 |
| Jul 14, 2026 | $42.21 | $42.56 | $42.17 | $42.46 | +0.74% | 709,906 |
| Jul 13, 2026 | $42.06 | $42.26 | $41.97 | $42.15 | +0.67% | 607,698 |
| Jul 10, 2026 | $42.04 | $42.21 | $41.66 | $41.87 | -0.31% | 560,230 |
| Jul 9, 2026 | $41.92 | $42.20 | $41.92 | $42.00 | +0.10% | 702,062 |
| Jul 8, 2026 | $42.24 | $42.34 | $41.77 | $41.96 | -0.78% | 848,311 |
| Jul 7, 2026 | $42.13 | $42.65 | $42.01 | $42.29 | +1.20% | 697,626 |
| Jul 6, 2026 | $41.97 | $42.01 | $41.75 | $41.79 | -0.64% | 565,047 |
| Jul 2, 2026 | $41.56 | $42.11 | $41.56 | $42.06 | +1.20% | 1,123,743 |
| Jul 1, 2026 | $42.00 | $42.00 | $41.38 | $41.56 | -0.14% | 1,273,546 |
| Jun 30, 2026 | $42.00 | $42.30 | $41.55 | $41.62 | -1.44% | 1,086,389 |
| Jun 29, 2026 | $42.02 | $42.33 | $41.88 | $42.23 | -0.26% | 1,578,735 |
| Jun 26, 2026 | $42.28 | $42.70 | $42.13 | $42.34 | +0.31% | 4,328,344 |
| Jun 25, 2026 | $41.99 | $42.32 | $41.80 | $42.21 | +0.17% | 1,090,729 |
| Jun 24, 2026 | $41.99 | $42.41 | $41.98 | $42.14 | +0.84% | 1,465,324 |
| Jun 23, 2026 | $41.35 | $41.88 | $41.26 | $41.79 | +1.70% | 1,173,518 |
| Jun 22, 2026 | $40.56 | $41.37 | $40.56 | $41.09 | +0.98% | 923,116 |
| Jun 18, 2026 | $40.64 | $40.91 | $40.42 | $40.69 | +0.49% | 1,906,472 |
| Jun 17, 2026 | $41.25 | $41.55 | $40.18 | $40.49 | -2.64% | 913,252 |
| Jun 16, 2026 | $41.64 | $41.77 | $41.31 | $41.59 | +0.27% | 1,630,752 |
| Jun 15, 2026 | $41.65 | $41.83 | $41.26 | $41.48 | -1.19% | 1,213,371 |
| Jun 12, 2026 | $41.73 | $42.22 | $41.72 | $41.98 | +1.08% | 1,055,140 |
| Jun 11, 2026 | $41.76 | $41.98 | $41.50 | $41.53 | -0.10% | 984,920 |
| Jun 10, 2026 | $41.70 | $42.26 | $41.51 | $41.57 | -0.36% | 896,699 |
| Jun 9, 2026 | $40.64 | $42.02 | $40.61 | $41.72 | +3.06% | 1,256,311 |
| Jun 8, 2026 | $40.31 | $40.59 | $40.12 | $40.48 | +0.42% | 1,440,208 |
| Jun 5, 2026 | $39.35 | $40.48 | $39.35 | $40.31 | +2.88% | 948,919 |
| Jun 4, 2026 | $39.47 | $39.65 | $38.81 | $39.18 | +0.51% | 767,748 |
| Jun 3, 2026 | $39.19 | $39.48 | $38.97 | $38.98 | -0.89% | 758,833 |
| Jun 2, 2026 | $39.27 | $39.86 | $39.12 | $39.33 | +0.10% | 710,460 |
| Jun 1, 2026 | $39.89 | $39.99 | $39.27 | $39.29 | -2.14% | 739,390 |
| May 29, 2026 | $40.57 | $40.84 | $40.09 | $40.15 | -1.30% | 900,851 |
| May 28, 2026 | $40.92 | $41.07 | $40.62 | $40.68 | -0.42% | 1,081,274 |
| May 27, 2026 | $40.67 | $40.94 | $40.47 | $40.85 | +0.15% | 829,902 |
| May 26, 2026 | $40.32 | $40.93 | $40.28 | $40.79 | +1.22% | 1,126,199 |
| May 22, 2026 | $40.46 | $40.53 | $40.23 | $40.30 | -0.57% | 956,121 |
| May 21, 2026 | $39.76 | $40.58 | $39.34 | $40.53 | +1.35% | 743,448 |
| May 20, 2026 | $39.61 | $40.03 | $39.38 | $39.99 | +1.04% | 1,159,995 |
| May 19, 2026 | $40.12 | $40.13 | $39.55 | $39.58 | -1.05% | 1,024,309 |
| May 18, 2026 | $39.35 | $40.08 | $39.35 | $40.00 | +1.81% | 644,630 |
| May 15, 2026 | $39.70 | $39.80 | $39.19 | $39.29 | -1.08% | 935,924 |
| May 14, 2026 | $39.51 | $40.14 | $39.36 | $39.72 | +0.91% | 1,070,855 |
| May 13, 2026 | $39.40 | $39.53 | $39.04 | $39.36 | -0.73% | 654,533 |
| May 12, 2026 | $39.96 | $39.96 | $39.48 | $39.65 | -0.15% | 744,855 |
| May 11, 2026 | $39.70 | $39.98 | $39.55 | $39.71 | -0.03% | 592,591 |
| May 8, 2026 | $39.98 | $40.14 | $39.68 | $39.72 | -0.82% | 694,552 |
| May 7, 2026 | $40.36 | $40.50 | $39.82 | $40.05 | -0.57% | 2,461,484 |
| May 6, 2026 | $39.93 | $40.35 | $39.93 | $40.28 | +0.83% | 809,706 |
| May 5, 2026 | $39.68 | $40.05 | $39.58 | $39.95 | +0.63% | 718,615 |
| May 4, 2026 | $39.62 | $39.96 | $38.90 | $39.70 | -0.43% | 626,716 |
| May 1, 2026 | $40.24 | $40.27 | $39.79 | $39.87 | -0.73% | 717,465 |
| Apr 30, 2026 | $39.64 | $40.28 | $39.64 | $40.17 | +0.82% | 824,176 |
| Apr 29, 2026 | $39.95 | $40.29 | $39.67 | $39.84 | -1.26% | 838,972 |
| Apr 28, 2026 | $40.59 | $40.71 | $40.14 | $40.35 | +0.42% | 1,115,280 |
| Apr 27, 2026 | $39.55 | $40.27 | $39.55 | $40.18 | +1.82% | 1,486,754 |
| Apr 24, 2026 | $38.61 | $39.50 | $38.45 | $39.46 | +1.08% | 1,530,241 |
| Apr 23, 2026 | $38.36 | $39.25 | $38.30 | $39.04 | +2.09% | 1,296,601 |
| Apr 22, 2026 | $38.88 | $39.13 | $38.01 | $38.24 | -1.65% | 591,322 |
| Apr 21, 2026 | $39.14 | $39.33 | $38.85 | $38.88 | -1.14% | 613,248 |
| Apr 20, 2026 | $39.45 | $39.65 | $39.23 | $39.33 | -0.66% | 675,863 |
| Apr 17, 2026 | $38.96 | $39.66 | $38.72 | $39.59 | +1.85% | 605,804 |
| Apr 16, 2026 | $38.71 | $39.16 | $38.69 | $38.87 | +0.13% | 573,543 |
| Apr 15, 2026 | $38.22 | $38.88 | $38.13 | $38.82 | +0.86% | 684,049 |
| Apr 14, 2026 | $38.27 | $38.51 | $37.95 | $38.49 | +0.71% | 1,222,203 |
| Apr 13, 2026 | $38.52 | $38.52 | $37.92 | $38.22 | -0.75% | 1,196,980 |
| Apr 10, 2026 | $38.57 | $38.70 | $38.29 | $38.51 | -0.21% | 648,768 |
| Apr 9, 2026 | $37.92 | $38.71 | $37.81 | $38.59 | +1.42% | 780,454 |
| Apr 8, 2026 | $38.22 | $38.42 | $37.92 | $38.05 | +0.42% | 807,446 |
| Apr 7, 2026 | $36.98 | $37.92 | $36.90 | $37.89 | +1.75% | 823,040 |
| Apr 6, 2026 | $37.37 | $37.63 | $37.23 | $37.24 | -0.77% | 671,443 |
| Apr 2, 2026 | $37.24 | $37.55 | $37.00 | $37.53 | +0.78% | 603,615 |
| Apr 1, 2026 | $37.19 | $37.41 | $37.11 | $37.24 | -0.48% | 665,266 |
| Mar 31, 2026 | $37.71 | $37.93 | $37.05 | $37.42 | +0.08% | 1,104,711 |
| Mar 30, 2026 | $37.03 | $37.62 | $36.83 | $37.39 | +1.58% | 923,170 |
| Mar 27, 2026 | $36.88 | $37.11 | $36.69 | $36.81 | -0.19% | 682,145 |
| Mar 26, 2026 | $36.74 | $37.13 | $36.53 | $36.88 | +0.14% | 627,290 |
| Mar 25, 2026 | $37.10 | $37.10 | $36.60 | $36.83 | -0.03% | 535,279 |
| Mar 24, 2026 | $36.65 | $37.11 | $36.50 | $36.84 | -0.08% | 604,487 |
| Mar 23, 2026 | $37.31 | $37.49 | $36.83 | $36.87 | +0.16% | 750,842 |
| Mar 20, 2026 | $37.52 | $37.71 | $36.55 | $36.81 | -1.81% | 2,209,387 |
| Mar 19, 2026 | $37.54 | $37.78 | $37.25 | $37.49 | -0.11% | 1,183,461 |
| Mar 18, 2026 | $37.87 | $37.97 | $37.47 | $37.53 | -1.16% | 1,027,916 |
| Mar 17, 2026 | $38.41 | $38.54 | $37.90 | $37.97 | -0.68% | 1,175,383 |
| Mar 16, 2026 | $38.43 | $38.79 | $37.70 | $38.23 | +0.16% | 926,259 |
| Mar 13, 2026 | $38.42 | $38.69 | $38.03 | $38.17 | -0.29% | 557,992 |
| Mar 12, 2026 | $38.14 | $38.65 | $38.14 | $38.28 | -0.31% | 653,630 |
| Mar 11, 2026 | $38.33 | $38.54 | $38.11 | $38.40 | -0.44% | 595,314 |
| Mar 10, 2026 | $38.34 | $39.00 | $38.21 | $38.57 | -0.10% | 659,425 |
| Mar 9, 2026 | $38.42 | $38.80 | $37.77 | $38.61 | -0.26% | 916,288 |
| Mar 6, 2026 | $38.70 | $38.81 | $38.38 | $38.71 | -0.79% | 607,139 |
| Mar 5, 2026 | $39.21 | $39.21 | $38.70 | $39.02 | -0.96% | 703,125 |
| Mar 4, 2026 | $39.64 | $39.71 | $39.22 | $39.40 | -0.66% | 888,695 |
| Mar 3, 2026 | $39.29 | $39.82 | $38.90 | $39.66 | -0.28% | 665,623 |
| Mar 2, 2026 | $38.73 | $40.02 | $38.73 | $39.77 | +1.25% | 892,197 |
| Feb 27, 2026 | $39.26 | $40.06 | $39.07 | $39.28 | -0.25% | 1,419,465 |
| Feb 26, 2026 | $39.25 | $39.66 | $39.04 | $39.38 | +0.46% | 636,413 |
| Feb 25, 2026 | $38.76 | $39.22 | $38.74 | $39.20 | +0.69% | 587,735 |
| Feb 24, 2026 | $39.31 | $39.39 | $38.54 | $38.93 | -0.56% | 536,128 |
| Feb 23, 2026 | $39.32 | $39.71 | $39.03 | $39.15 | -0.25% | 862,524 |
| Feb 20, 2026 | $38.54 | $39.27 | $38.18 | $39.25 | +2.32% | 1,035,186 |
| Feb 19, 2026 | $38.08 | $38.42 | $37.85 | $38.36 | +0.74% | 601,834 |
| Feb 18, 2026 | $38.23 | $38.46 | $37.89 | $38.08 | -0.78% | 1,425,875 |
| Feb 17, 2026 | $38.18 | $38.58 | $38.10 | $38.38 | +0.47% | 1,098,196 |
| Feb 13, 2026 | $37.86 | $38.53 | $37.86 | $38.20 | +0.92% | 1,600,722 |
| Feb 12, 2026 | $37.97 | $38.28 | $37.47 | $37.85 | +0.40% | 1,052,304 |
| Feb 11, 2026 | $38.10 | $38.27 | $37.68 | $37.70 | -0.71% | 912,521 |
| Feb 10, 2026 | $37.43 | $38.25 | $37.20 | $37.97 | +1.36% | 782,943 |
| Feb 9, 2026 | $37.42 | $37.65 | $37.13 | $37.46 | -0.19% | 759,971 |
| Feb 6, 2026 | $37.79 | $38.67 | $37.33 | $37.53 | -0.77% | 1,640,721 |
| Feb 5, 2026 | $37.56 | $37.89 | $37.21 | $37.82 | +1.61% | 1,608,342 |
| Feb 4, 2026 | $36.73 | $37.49 | $36.73 | $37.22 | +1.97% | 855,417 |
| Feb 3, 2026 | $36.13 | $36.57 | $36.13 | $36.50 | +0.69% | 838,209 |
| Feb 2, 2026 | $36.26 | $36.41 | $36.00 | $36.25 | +0.06% | 902,022 |
| Jan 30, 2026 | $35.81 | $36.25 | $35.48 | $36.23 | +0.69% | 1,016,112 |
| Jan 29, 2026 | $35.42 | $36.04 | $35.16 | $35.98 | +2.24% | 885,417 |
| Jan 28, 2026 | $35.41 | $35.79 | $34.95 | $35.19 | -0.65% | 956,979 |
| Jan 27, 2026 | $35.65 | $35.65 | $35.14 | $35.42 | -0.53% | 549,819 |
| Jan 26, 2026 | $35.31 | $35.87 | $35.30 | $35.61 | +0.85% | 908,887 |
| Jan 23, 2026 | $35.33 | $35.57 | $35.13 | $35.31 | -0.37% | 706,765 |
| Jan 22, 2026 | $35.72 | $35.96 | $35.14 | $35.44 | -0.78% | 822,879 |
| Jan 21, 2026 | $35.90 | $35.91 | $35.30 | $35.72 | +0.03% | 673,654 |
| Jan 20, 2026 | $35.69 | $36.03 | $35.58 | $35.71 | -0.25% | 908,285 |
| Jan 16, 2026 | $35.26 | $35.81 | $35.02 | $35.80 | +1.53% | 773,092 |
| Jan 15, 2026 | $35.04 | $35.40 | $35.03 | $35.26 | +0.66% | 696,576 |
| Jan 14, 2026 | $34.82 | $35.12 | $34.75 | $35.03 | +0.40% | 557,907 |
| Jan 13, 2026 | $34.96 | $35.10 | $34.67 | $34.89 | -0.23% | 968,889 |
| Jan 12, 2026 | $34.81 | $35.13 | $34.72 | $34.97 | +0.43% | 427,312 |
| Jan 9, 2026 | $35.29 | $35.51 | $34.78 | $34.82 | -1.55% | 1,417,683 |
| Jan 8, 2026 | $35.01 | $35.65 | $35.01 | $35.37 | +0.48% | 938,330 |
| Jan 7, 2026 | $35.02 | $35.28 | $34.77 | $35.20 | +0.95% | 1,337,538 |
| Jan 6, 2026 | $34.77 | $35.11 | $34.58 | $34.87 | -0.23% | 1,123,524 |
| Jan 5, 2026 | $35.03 | $35.30 | $34.82 | $34.95 | -0.91% | 1,116,647 |
| Jan 2, 2026 | $35.39 | $35.58 | $35.03 | $35.27 | -0.84% | 629,353 |
| Dec 31, 2025 | $35.86 | $35.86 | $35.41 | $35.57 | -0.84% | 705,855 |
| Dec 30, 2025 | $35.94 | $36.29 | $35.84 | $35.87 | -0.36% | 1,250,109 |
| Dec 29, 2025 | $35.87 | $36.08 | $35.78 | $36.00 | +0.76% | 961,755 |
| Dec 26, 2025 | $35.75 | $35.82 | $35.57 | $35.73 | -0.14% | 413,817 |
| Dec 24, 2025 | $35.64 | $35.88 | $35.55 | $35.78 | +0.53% | 263,028 |
| Dec 23, 2025 | $35.81 | $35.81 | $35.50 | $35.59 | -0.45% | 641,815 |
| Dec 22, 2025 | $35.91 | $36.06 | $35.68 | $35.75 | -0.83% | 966,643 |
| Dec 19, 2025 | $36.29 | $36.38 | $35.93 | $36.05 | -0.88% | 1,855,809 |
| Dec 18, 2025 | $36.27 | $36.58 | $36.20 | $36.37 | +0.28% | 1,162,394 |
| Dec 17, 2025 | $35.21 | $36.38 | $35.21 | $36.27 | +2.72% | 2,051,175 |
| Dec 16, 2025 | $35.51 | $35.64 | $35.11 | $35.31 | -0.73% | 936,247 |
| Dec 15, 2025 | $34.98 | $35.63 | $34.98 | $35.57 | +1.48% | 1,429,432 |
| Dec 12, 2025 | $34.97 | $35.15 | $34.55 | $35.05 | +0.83% | 946,529 |
| Dec 11, 2025 | $34.78 | $35.02 | $34.49 | $34.76 | +0.49% | 768,264 |
| Dec 10, 2025 | $34.62 | $34.87 | $34.58 | $34.59 | -0.23% | 1,333,894 |
| Dec 9, 2025 | $34.64 | $35.07 | $34.57 | $34.67 | +0.52% | 583,031 |
| Dec 8, 2025 | $34.89 | $34.93 | $34.49 | $34.49 | -1.12% | 646,140 |
| Dec 5, 2025 | $34.80 | $34.98 | $34.58 | $34.88 | +0.11% | 644,594 |
| Dec 4, 2025 | $34.73 | $34.95 | $34.70 | $34.84 | -0.09% | 854,365 |
| Dec 3, 2025 | $35.06 | $35.22 | $34.85 | $34.87 | -0.29% | 754,549 |
| Dec 2, 2025 | $35.37 | $35.42 | $34.80 | $34.97 | -0.77% | 398,106 |
| Dec 1, 2025 | $35.30 | $35.43 | $35.17 | $35.24 | -0.73% | 524,639 |
| Nov 28, 2025 | $35.32 | $35.54 | $35.19 | $35.50 | +0.40% | 447,335 |
| Nov 26, 2025 | $35.43 | $35.67 | $35.32 | $35.36 | -0.53% | 1,119,280 |
| Nov 25, 2025 | $35.31 | $35.77 | $35.28 | $35.55 | +1.28% | 786,595 |
| Nov 24, 2025 | $35.28 | $35.39 | $35.02 | $35.10 | -0.51% | 906,845 |
| Nov 21, 2025 | $34.70 | $35.44 | $34.61 | $35.28 | +1.69% | 822,874 |
| Nov 20, 2025 | $34.85 | $34.96 | $34.57 | $34.70 | +0.48% | 669,523 |
| Nov 19, 2025 | $34.75 | $35.00 | $34.34 | $34.53 | -0.75% | 537,386 |
| Nov 18, 2025 | $34.43 | $34.87 | $34.27 | $34.79 | +1.52% | 548,723 |
| Nov 17, 2025 | $34.72 | $34.83 | $34.22 | $34.27 | -1.10% | 966,067 |
| Nov 14, 2025 | $34.70 | $34.80 | $34.44 | $34.65 | -0.12% | 605,742 |
| Nov 13, 2025 | $34.64 | $34.94 | $34.58 | $34.69 | -0.06% | 716,127 |
| Nov 12, 2025 | $34.77 | $34.96 | $34.62 | $34.71 | -0.26% | 792,826 |
| Nov 11, 2025 | $35.03 | $35.16 | $34.75 | $34.80 | -0.40% | 632,489 |
| Nov 10, 2025 | $34.88 | $35.12 | $34.69 | $34.94 | +0.11% | 884,798 |
| Nov 7, 2025 | $34.60 | $34.92 | $34.28 | $34.90 | +1.13% | 1,086,588 |
| Nov 6, 2025 | $33.99 | $34.52 | $33.86 | $34.51 | +1.14% | 1,371,896 |
| Nov 5, 2025 | $34.02 | $34.24 | $33.81 | $34.12 | +0.24% | 1,496,810 |
| Nov 4, 2025 | $33.98 | $34.09 | $33.75 | $34.04 | +0.47% | 922,852 |
| Nov 3, 2025 | $33.53 | $33.88 | $33.10 | $33.88 | +0.12% | 910,240 |
| Oct 31, 2025 | $33.80 | $34.07 | $33.52 | $33.84 | -0.38% | 1,146,921 |
| Oct 30, 2025 | $34.07 | $34.30 | $33.76 | $33.97 | -0.29% | 1,013,453 |
| Oct 29, 2025 | $34.09 | $34.51 | $33.72 | $34.07 | -0.55% | 1,181,506 |
| Oct 28, 2025 | $34.77 | $34.77 | $34.14 | $34.26 | -1.35% | 1,051,398 |
| Oct 27, 2025 | $34.55 | $34.87 | $34.49 | $34.73 | +0.20% | 986,291 |
| Oct 24, 2025 | $34.64 | $35.28 | $33.84 | $34.66 | +0.70% | 1,976,652 |
| Oct 23, 2025 | $34.79 | $34.84 | $34.38 | $34.42 | -0.92% | 1,068,252 |
| Oct 22, 2025 | $34.74 | $34.98 | $34.45 | $34.74 | +0.35% | 838,285 |
| Oct 21, 2025 | $34.42 | $34.97 | $34.38 | $34.62 | +0.70% | 793,258 |
| Oct 20, 2025 | $34.56 | $34.77 | $33.97 | $34.38 | – | 621,466 |
Seasonality
PECO return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.8% | 3.9% | -0.5% | -0.5% | 0.3% | 5.1% | 50.0% | 0.2% | -2.5% | 2.6% | 4.3% | 0.8% |
| Months up | 2 of 5 | 5 of 5 | 2 of 6 | 2 of 6 | 3 of 6 | 4 of 6 | 5 of 6 | 3 of 6 | 2 of 6 | 4 of 6 | 5 of 5 | 3 of 5 |
| 2026 | 2.2% | 8.7% | -4.5% | 7.6% | 0.2% | 3.9% | 2.4% | -8.8% | -3.1% | 4.3% | ||
| 2025 | -2.7% | 2.7% | -1.6% | -4.6% | 2.5% | -0.9% | -3.3% | 4.5% | -2.1% | -1.1% | 5.2% | 0.5% |
| 2024 | -4.6% | 3.2% | 0.7% | -8.6% | -2.0% | 2.7% | 7.6% | 5.6% | 2.3% | 0.5% | 4.7% | -4.9% |
| 2023 | 5.6% | 2.0% | -4.0% | -3.0% | -7.7% | 17.8% | 3.9% | -3.8% | -0.7% | 5.6% | 0.1% | 3.8% |
| 2022 | -4.3% | 2.8% | 6.7% | -1.3% | -0.1% | -0.7% | 2.2% | -3.8% | -13.9% | 7.8% | 7.3% | -0.9% |
| 2021 | 0.0% | 7.1% | 8.8% | 7.9% | 287.3% | 7.7% | 2.5% | -1.6% | 4.4% | 5.6% |