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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $38.58 | $39.22 | $37.64 | $38.83 | +1.23% | 6,380,107 |
| Oct 19, 2026 | $38.11 | $38.54 | $37.16 | $38.36 | +0.39% | 7,700,955 |
| Oct 12, 2026 | $37.55 | $38.48 | $37.28 | $38.21 | +1.70% | 5,165,225 |
| Oct 5, 2026 | $37.65 | $37.94 | $36.85 | $37.57 | -0.50% | 6,226,681 |
| Sep 28, 2026 | $37.28 | $38.10 | $36.82 | $37.76 | +0.99% | 7,501,545 |
| Sep 21, 2026 | $37.23 | $37.43 | $36.60 | $37.39 | +0.62% | 5,910,557 |
| Sep 14, 2026 | $38.58 | $39.12 | $36.95 | $37.16 | -3.25% | 6,401,435 |
| Sep 8, 2026 | $38.80 | $39.22 | $38.26 | $38.41 | -1.41% | 3,115,071 |
| Aug 31, 2026 | $39.07 | $39.61 | $38.50 | $38.96 | -0.28% | 3,954,972 |
| Aug 24, 2026 | $39.50 | $40.15 | $39.01 | $39.07 | -0.51% | 3,426,802 |
| Aug 17, 2026 | $40.24 | $40.48 | $38.89 | $39.27 | -3.04% | 4,625,202 |
| Aug 10, 2026 | $40.46 | $40.91 | $39.30 | $40.50 | -0.61% | 3,037,641 |
| Aug 3, 2026 | $42.56 | $42.79 | $40.40 | $40.75 | -4.10% | 4,276,085 |
| Jul 27, 2026 | $43.32 | $43.88 | $42.07 | $42.49 | -2.39% | 5,026,127 |
| Jul 20, 2026 | $43.81 | $44.26 | $42.42 | $43.53 | -1.09% | 4,564,093 |
| Jul 13, 2026 | $42.06 | $44.38 | $41.97 | $44.01 | +5.11% | 3,893,742 |
| Jul 6, 2026 | $41.97 | $42.65 | $41.66 | $41.87 | -0.45% | 3,373,276 |
| Jun 29, 2026 | $42.02 | $42.33 | $41.38 | $42.06 | -0.66% | 5,062,413 |
| Jun 22, 2026 | $40.56 | $42.70 | $40.56 | $42.34 | +4.06% | 8,981,031 |
| Jun 15, 2026 | $41.65 | $41.83 | $40.18 | $40.69 | -3.07% | 5,663,847 |
| Jun 8, 2026 | $40.31 | $42.26 | $40.12 | $41.98 | +4.14% | 5,633,278 |
| Jun 1, 2026 | $39.89 | $40.48 | $38.81 | $40.31 | +0.40% | 3,925,350 |
| May 26, 2026 | $40.32 | $41.07 | $40.09 | $40.15 | -0.37% | 3,938,226 |
| May 18, 2026 | $39.35 | $40.58 | $39.34 | $40.30 | +2.57% | 4,528,503 |
| May 11, 2026 | $39.70 | $40.14 | $39.04 | $39.29 | -1.08% | 3,998,758 |
| May 4, 2026 | $39.62 | $40.50 | $38.90 | $39.72 | -0.38% | 5,311,073 |
| Apr 27, 2026 | $39.55 | $40.71 | $39.55 | $39.87 | +1.04% | 4,982,647 |
| Apr 20, 2026 | $39.45 | $39.65 | $38.01 | $39.46 | -0.33% | 4,707,275 |
| Apr 13, 2026 | $38.52 | $39.66 | $37.92 | $39.59 | +2.80% | 4,282,579 |
| Apr 6, 2026 | $37.37 | $38.71 | $36.90 | $38.51 | +2.61% | 3,731,151 |
| Mar 30, 2026 | $37.03 | $37.93 | $36.83 | $37.53 | +1.96% | 3,296,762 |
| Mar 23, 2026 | $37.31 | $37.49 | $36.50 | $36.81 | 0.00% | 3,200,043 |
| Mar 16, 2026 | $38.43 | $38.79 | $36.55 | $36.81 | -3.56% | 6,522,406 |
| Mar 9, 2026 | $38.42 | $39.00 | $37.77 | $38.17 | -1.39% | 3,382,649 |
| Mar 2, 2026 | $38.73 | $40.02 | $38.38 | $38.71 | -1.45% | 3,756,779 |
| Feb 23, 2026 | $39.32 | $40.06 | $38.54 | $39.28 | +0.08% | 4,042,265 |
| Feb 17, 2026 | $38.18 | $39.27 | $37.85 | $39.25 | +2.75% | 4,161,091 |
| Feb 9, 2026 | $37.42 | $38.53 | $37.13 | $38.20 | +1.79% | 5,108,461 |
| Feb 2, 2026 | $36.26 | $38.67 | $36.00 | $37.53 | +3.59% | 5,844,711 |
| Jan 26, 2026 | $35.31 | $36.25 | $34.95 | $36.23 | +2.61% | 4,317,214 |
| Jan 20, 2026 | $35.69 | $36.03 | $35.13 | $35.31 | -1.37% | 3,111,583 |
| Jan 12, 2026 | $34.81 | $35.81 | $34.67 | $35.80 | +2.81% | 3,423,776 |
| Jan 5, 2026 | $35.03 | $35.65 | $34.58 | $34.82 | -1.28% | 5,933,722 |
| Dec 29, 2025 | $35.87 | $36.29 | $35.03 | $35.27 | -1.29% | 3,547,072 |
| Dec 22, 2025 | $35.91 | $36.06 | $35.50 | $35.73 | -0.89% | 2,285,303 |
| Dec 15, 2025 | $34.98 | $36.58 | $34.98 | $36.05 | +2.85% | 7,435,057 |
| Dec 8, 2025 | $34.89 | $35.15 | $34.49 | $35.05 | +0.49% | 4,277,858 |
| Dec 1, 2025 | $35.30 | $35.43 | $34.58 | $34.88 | -1.75% | 3,176,253 |
| Nov 24, 2025 | $35.28 | $35.77 | $35.02 | $35.50 | +0.62% | 3,260,055 |
| Nov 17, 2025 | $34.72 | $35.44 | $34.22 | $35.28 | +1.82% | 3,544,573 |
| Nov 10, 2025 | $34.88 | $35.16 | $34.44 | $34.65 | -0.72% | 3,631,982 |
| Nov 3, 2025 | $33.53 | $34.92 | $33.10 | $34.90 | +3.13% | 5,788,386 |
| Oct 27, 2025 | $34.55 | $34.87 | $33.52 | $33.84 | -2.37% | 5,379,569 |
| Oct 20, 2025 | $34.56 | $35.28 | $33.84 | $34.66 | +0.43% | 5,297,913 |
| Oct 13, 2025 | $33.26 | $34.55 | $32.98 | $34.51 | +3.79% | 3,782,665 |
| Oct 6, 2025 | $33.74 | $34.01 | $33.09 | $33.25 | -1.48% | 3,552,659 |
| Sep 29, 2025 | $34.47 | $34.49 | $33.08 | $33.75 | -2.15% | 5,139,317 |
| Sep 22, 2025 | $34.91 | $35.36 | $33.94 | $34.49 | -1.74% | 6,065,583 |
| Sep 15, 2025 | $35.58 | $35.92 | $34.92 | $35.10 | -1.40% | 4,601,029 |
| Sep 8, 2025 | $36.04 | $36.05 | $35.27 | $35.60 | -1.52% | 3,450,340 |
| Sep 2, 2025 | $35.09 | $36.56 | $34.86 | $36.15 | +2.73% | 3,294,220 |
| Aug 25, 2025 | $34.67 | $35.21 | $34.29 | $35.19 | +0.99% | 3,663,258 |
| Aug 18, 2025 | $33.79 | $34.91 | $33.70 | $34.85 | +3.00% | 4,281,101 |
| Aug 11, 2025 | $33.07 | $34.18 | $33.07 | $33.83 | +2.39% | 4,604,120 |
| Aug 4, 2025 | $33.37 | $34.27 | $32.84 | $33.04 | -1.46% | 6,348,234 |
| Jul 28, 2025 | $34.52 | $35.56 | $33.20 | $33.53 | -2.98% | 5,433,251 |
| Jul 21, 2025 | $34.97 | $35.33 | $34.24 | $34.56 | -1.06% | 3,918,093 |
| Jul 14, 2025 | $34.56 | $35.18 | $33.98 | $34.93 | +0.98% | 4,205,654 |
| Jul 7, 2025 | $35.13 | $35.42 | $34.18 | $34.59 | -1.76% | 3,293,038 |
| Jun 30, 2025 | $34.91 | $35.77 | $34.41 | $35.21 | +0.89% | 2,813,246 |
| Jun 23, 2025 | $35.50 | $36.09 | $34.42 | $34.90 | -1.41% | 4,289,993 |
| Jun 16, 2025 | $35.40 | $35.90 | $34.76 | $35.40 | -0.14% | 3,073,045 |
| Jun 9, 2025 | $35.95 | $36.55 | $35.19 | $35.45 | -0.78% | 3,757,692 |
| Jun 2, 2025 | $35.14 | $36.00 | $34.78 | $35.73 | +0.76% | 5,667,959 |
| May 26, 2025 | $33.96 | $35.80 | $33.71 | $35.46 | +4.48% | 5,056,516 |
| May 19, 2025 | $35.88 | $36.28 | $33.71 | $33.94 | -6.45% | 4,528,007 |
| May 12, 2025 | $36.00 | $36.58 | $34.95 | $36.28 | +1.88% | 3,499,751 |
| May 5, 2025 | $35.40 | $35.80 | $34.94 | $35.61 | +0.17% | 4,065,284 |
| Apr 28, 2025 | $34.93 | $35.65 | $34.30 | $35.55 | +1.34% | 4,148,294 |
| Apr 21, 2025 | $36.00 | $36.69 | $34.21 | $35.08 | -3.04% | 4,306,660 |
| Apr 14, 2025 | $35.08 | $36.53 | $34.99 | $36.18 | +3.22% | 3,234,553 |
| Apr 7, 2025 | $34.17 | $35.33 | $32.40 | $35.05 | +0.20% | 7,656,655 |
| Mar 31, 2025 | $35.96 | $37.41 | $34.81 | $34.98 | -2.73% | 5,050,195 |
| Mar 24, 2025 | $35.33 | $36.26 | $35.15 | $35.96 | +2.95% | 3,601,930 |
| Mar 17, 2025 | $34.70 | $35.50 | $34.64 | $34.93 | +0.34% | 3,294,792 |
| Mar 10, 2025 | $35.79 | $36.32 | $34.33 | $34.81 | -3.17% | 3,496,408 |
| Mar 3, 2025 | $37.07 | $37.65 | $35.83 | $35.95 | -3.36% | 3,306,699 |
| Feb 24, 2025 | $35.36 | $37.25 | $35.21 | $37.20 | +5.53% | 2,920,618 |
| Feb 18, 2025 | $36.23 | $36.70 | $35.06 | $35.25 | -3.64% | 2,042,297 |
| Feb 10, 2025 | $37.07 | $37.42 | $36.46 | $36.58 | -1.98% | 3,421,659 |
| Feb 3, 2025 | $36.07 | $37.42 | $35.71 | $37.32 | +2.73% | 2,912,685 |
| Jan 27, 2025 | $36.91 | $37.76 | $36.11 | $36.33 | -0.79% | 2,428,439 |
| Jan 21, 2025 | $35.97 | $36.73 | $35.54 | $36.62 | +2.32% | 1,953,348 |
| Jan 13, 2025 | $35.54 | $36.63 | $35.29 | $35.79 | +0.65% | 2,908,113 |
| Jan 6, 2025 | $37.21 | $37.52 | $35.48 | $35.56 | -5.15% | 3,110,945 |
| Dec 30, 2024 | $37.67 | $37.70 | $36.77 | $37.49 | -0.50% | 1,994,386 |
| Dec 23, 2024 | $38.07 | $38.57 | $37.47 | $37.68 | -1.10% | 1,781,430 |
| Dec 16, 2024 | $39.10 | $39.70 | $37.17 | $38.10 | -2.81% | 4,983,802 |
| Dec 9, 2024 | $39.39 | $39.68 | $38.66 | $39.20 | -0.18% | 3,488,982 |
| Dec 2, 2024 | $39.48 | $39.58 | $38.88 | $39.27 | -0.58% | 4,169,455 |
| Nov 25, 2024 | $39.45 | $40.12 | $39.01 | $39.50 | +0.43% | 3,262,677 |
| Nov 18, 2024 | $38.96 | $39.60 | $38.78 | $39.33 | +0.82% | 2,660,478 |
| Nov 11, 2024 | $39.09 | $39.83 | $38.45 | $39.01 | +0.10% | 2,976,261 |
| Nov 4, 2024 | $37.92 | $39.58 | $37.69 | $38.97 | +3.10% | 4,366,214 |
| Oct 28, 2024 | $36.53 | $38.45 | $36.42 | $37.80 | +4.10% | 3,953,889 |
| Oct 21, 2024 | $37.30 | $37.43 | $36.21 | $36.31 | -2.73% | 2,892,560 |
| Oct 14, 2024 | $36.08 | $37.49 | $36.04 | $37.33 | +3.04% | 2,203,517 |
| Oct 7, 2024 | $36.33 | $36.50 | $35.72 | $36.23 | -0.77% | 2,798,908 |
| Sep 30, 2024 | $37.26 | $37.85 | $36.14 | $36.51 | -2.01% | 2,826,310 |
| Sep 23, 2024 | $38.66 | $38.80 | $37.23 | $37.26 | -2.89% | 3,521,689 |
| Sep 16, 2024 | $38.98 | $39.08 | $38.00 | $38.37 | -1.44% | 5,067,931 |
| Sep 9, 2024 | $36.90 | $39.00 | $36.57 | $38.93 | +4.99% | 3,603,823 |
| Sep 3, 2024 | $36.74 | $37.46 | $36.61 | $37.08 | +0.32% | 2,795,310 |
| Aug 26, 2024 | $36.60 | $37.22 | $36.41 | $36.96 | +1.40% | 3,354,313 |
| Aug 19, 2024 | $34.99 | $36.48 | $34.91 | $36.45 | +4.11% | 2,426,971 |
| Aug 12, 2024 | $34.62 | $35.22 | $34.13 | $35.01 | +0.40% | 2,421,225 |
| Aug 5, 2024 | $34.35 | $35.30 | $33.75 | $34.87 | -0.51% | 4,220,939 |
| Jul 29, 2024 | $33.86 | $35.97 | $33.59 | $35.05 | +3.03% | 4,795,373 |
| Jul 22, 2024 | $34.98 | $35.27 | $32.75 | $34.02 | -2.58% | 4,426,931 |
| Jul 15, 2024 | $34.05 | $35.55 | $33.73 | $34.92 | +3.10% | 3,677,598 |
| Jul 8, 2024 | $32.81 | $34.16 | $31.98 | $33.87 | +3.74% | 3,212,109 |
| Jul 1, 2024 | $32.54 | $33.01 | $32.30 | $32.65 | -0.18% | 2,006,972 |
| Jun 24, 2024 | $32.44 | $32.84 | $31.79 | $32.71 | +0.83% | 3,704,066 |
| Jun 17, 2024 | $32.00 | $32.57 | $31.75 | $32.44 | +0.65% | 3,826,017 |
| Jun 10, 2024 | $31.31 | $32.58 | $30.86 | $32.23 | +1.74% | 3,274,181 |
| Jun 3, 2024 | $32.02 | $32.19 | $31.10 | $31.68 | -0.81% | 3,216,363 |
| May 28, 2024 | $31.61 | $32.12 | $30.62 | $31.94 | +1.62% | 2,593,115 |
| May 20, 2024 | $32.46 | $32.54 | $31.31 | $31.43 | -3.59% | 5,276,517 |
| May 13, 2024 | $32.98 | $33.25 | $32.48 | $32.60 | -0.88% | 3,189,659 |
| May 6, 2024 | $33.16 | $33.69 | $32.66 | $32.89 | -0.57% | 2,036,628 |
| Apr 29, 2024 | $32.58 | $33.60 | $32.37 | $33.08 | +1.44% | 3,181,984 |
| Apr 22, 2024 | $33.08 | $33.71 | $32.21 | $32.61 | -1.24% | 2,959,074 |
| Apr 15, 2024 | $33.01 | $33.06 | $31.94 | $33.02 | +0.27% | 2,950,822 |
| Apr 8, 2024 | $34.25 | $35.05 | $32.71 | $32.93 | -3.71% | 2,562,631 |
| Apr 1, 2024 | $35.87 | $35.87 | $33.64 | $34.20 | -4.66% | 3,154,593 |
| Mar 25, 2024 | $35.73 | $35.94 | $34.87 | $35.87 | +1.21% | 2,145,824 |
| Mar 18, 2024 | $35.25 | $36.23 | $34.83 | $35.44 | +0.54% | 2,647,909 |
| Mar 11, 2024 | $35.85 | $36.20 | $35.02 | $35.25 | -2.00% | 5,339,510 |
| Mar 4, 2024 | $35.61 | $36.55 | $35.26 | $35.97 | +1.30% | 3,024,823 |
| Feb 26, 2024 | $34.33 | $35.74 | $34.25 | $35.51 | +2.84% | 3,747,910 |
| Feb 20, 2024 | $34.27 | $35.08 | $34.20 | $34.53 | -0.06% | 2,067,230 |
| Feb 12, 2024 | $35.04 | $35.45 | $33.77 | $34.55 | -1.20% | 3,387,392 |
| Feb 5, 2024 | $34.37 | $35.20 | $33.86 | $34.97 | +0.52% | 3,916,449 |
| Jan 29, 2024 | $35.35 | $35.74 | $34.56 | $34.79 | -1.89% | 2,560,446 |
| Jan 22, 2024 | $35.81 | $36.15 | $35.20 | $35.46 | -0.56% | 2,556,541 |
| Jan 16, 2024 | $35.51 | $35.82 | $34.61 | $35.66 | +0.14% | 2,494,830 |
| Jan 8, 2024 | $35.77 | $36.16 | $35.05 | $35.61 | -0.34% | 3,040,277 |
| Jan 2, 2024 | $36.36 | $36.80 | $35.49 | $35.73 | -2.06% | 1,943,757 |
| Dec 26, 2023 | $36.91 | $37.41 | $36.43 | $36.48 | -1.35% | 1,550,828 |
| Dec 18, 2023 | $37.21 | $37.57 | $36.51 | $36.98 | -0.27% | 3,142,142 |
| Dec 11, 2023 | $35.62 | $37.92 | $35.32 | $37.08 | +4.10% | 8,476,994 |
| Dec 4, 2023 | $35.50 | $36.52 | $35.12 | $35.62 | -0.20% | 4,171,871 |
| Nov 27, 2023 | $35.25 | $35.73 | $34.95 | $35.69 | +1.08% | 4,306,462 |
| Nov 20, 2023 | $35.22 | $35.60 | $34.86 | $35.31 | +0.37% | 1,911,754 |
| Nov 13, 2023 | $33.41 | $35.47 | $33.11 | $35.18 | +4.76% | 3,764,963 |
| Nov 6, 2023 | $34.89 | $34.89 | $32.87 | $33.58 | -4.30% | 3,174,568 |
| Oct 30, 2023 | $33.94 | $35.73 | $33.49 | $35.09 | +4.59% | 4,787,642 |
| Oct 23, 2023 | $33.51 | $34.55 | $33.25 | $33.55 | -0.24% | 3,489,815 |
| Oct 16, 2023 | $34.37 | $35.24 | $33.57 | $33.63 | -1.26% | 3,228,651 |
| Oct 9, 2023 | $33.10 | $34.75 | $33.10 | $34.06 | +2.28% | 2,680,947 |
| Oct 2, 2023 | $33.51 | $33.63 | $32.12 | $33.30 | -0.72% | 3,342,534 |
| Sep 25, 2023 | $33.38 | $34.42 | $33.21 | $33.54 | 0.00% | 4,158,421 |
| Sep 18, 2023 | $35.17 | $35.17 | $33.48 | $33.54 | -4.63% | 3,257,480 |
| Sep 11, 2023 | $35.16 | $35.68 | $34.56 | $35.17 | +0.06% | 4,601,311 |
| Sep 5, 2023 | $34.13 | $35.37 | $33.76 | $35.15 | +3.11% | 2,502,354 |
| Aug 28, 2023 | $33.94 | $34.57 | $33.84 | $34.09 | +0.80% | 2,429,708 |
| Aug 21, 2023 | $34.17 | $34.52 | $33.38 | $33.82 | -1.23% | 2,245,750 |
| Aug 14, 2023 | $35.94 | $36.06 | $33.76 | $34.24 | -4.78% | 2,839,053 |
| Aug 7, 2023 | $35.69 | $36.46 | $35.43 | $35.96 | +1.21% | 4,008,867 |
| Jul 31, 2023 | $34.56 | $35.97 | $34.54 | $35.53 | +2.72% | 4,329,720 |
| Jul 24, 2023 | $35.43 | $35.61 | $33.50 | $34.59 | -2.23% | 3,128,136 |
| Jul 17, 2023 | $33.20 | $35.84 | $33.20 | $35.38 | +5.83% | 3,862,667 |
| Jul 10, 2023 | $33.00 | $34.60 | $32.80 | $33.43 | +1.00% | 3,493,648 |
| Jul 3, 2023 | $34.02 | $34.60 | $32.79 | $33.10 | -2.88% | 2,745,988 |
| Jun 26, 2023 | $32.19 | $34.36 | $32.09 | $34.08 | +5.84% | 5,182,586 |
| Jun 20, 2023 | $33.82 | $34.08 | $32.19 | $32.20 | -5.54% | 11,642,609 |
| Jun 12, 2023 | $32.43 | $34.50 | $32.36 | $34.09 | +4.92% | 30,940,578 |
| Jun 5, 2023 | $31.17 | $32.57 | $30.56 | $32.49 | +7.65% | 6,146,350 |
| May 30, 2023 | $28.54 | $30.29 | $28.36 | $30.18 | +5.78% | 2,546,441 |
| May 22, 2023 | $28.97 | $29.94 | $27.85 | $28.53 | -1.52% | 4,188,283 |
| May 15, 2023 | $29.54 | $29.91 | $28.44 | $28.97 | -1.90% | 1,814,825 |
| May 8, 2023 | $30.70 | $30.86 | $29.14 | $29.53 | -4.12% | 1,860,985 |
| May 1, 2023 | $31.34 | $31.71 | $29.24 | $30.80 | -2.35% | 2,986,625 |
| Apr 24, 2023 | $31.38 | $31.62 | $30.49 | $31.54 | +0.70% | 2,111,991 |
| Apr 17, 2023 | $31.08 | $31.69 | $31.06 | $31.32 | +0.87% | 1,844,679 |
| Apr 10, 2023 | $31.90 | $32.22 | $30.78 | $31.05 | -3.18% | 2,491,170 |
| Apr 3, 2023 | $32.62 | $33.06 | $31.68 | $32.07 | -1.69% | 1,834,312 |
| Mar 27, 2023 | $31.34 | $32.64 | $30.24 | $32.62 | +4.28% | 3,366,390 |
| Mar 20, 2023 | $30.54 | $31.79 | $29.92 | $31.28 | +2.49% | 4,131,565 |
| Mar 13, 2023 | $31.21 | $32.46 | $29.88 | $30.52 | -2.96% | 5,099,826 |
| Mar 6, 2023 | $33.72 | $34.09 | $31.10 | $31.45 | -7.25% | 3,229,348 |
| Feb 27, 2023 | $34.44 | $34.83 | $33.35 | $33.91 | -0.47% | 2,853,526 |
| Feb 21, 2023 | $33.85 | $34.24 | $32.98 | $34.07 | -0.50% | 2,687,615 |
| Feb 13, 2023 | $33.76 | $34.74 | $33.72 | $34.24 | +1.39% | 3,454,817 |
| Feb 6, 2023 | $33.39 | $33.94 | $31.94 | $33.77 | +0.09% | 2,406,882 |
| Jan 30, 2023 | $33.24 | $34.74 | $32.76 | $33.74 | +0.87% | 2,146,635 |
| Jan 23, 2023 | $32.67 | $33.46 | $32.33 | $33.45 | +2.29% | 1,817,429 |
| Jan 17, 2023 | $33.02 | $34.12 | $31.77 | $32.70 | -3.00% | 1,720,839 |
| Jan 9, 2023 | $31.95 | $33.86 | $30.44 | $33.71 | +6.04% | 2,708,709 |
| Jan 3, 2023 | $32.09 | $32.44 | $30.79 | $31.79 | -0.16% | 2,804,237 |
| Dec 27, 2022 | $32.06 | $32.33 | $31.35 | $31.84 | -0.44% | 1,246,156 |
| Dec 19, 2022 | $31.79 | $32.12 | $31.06 | $31.98 | -0.16% | 1,926,906 |
| Dec 12, 2022 | $32.66 | $33.67 | $31.07 | $32.03 | -1.69% | 3,785,435 |
| Dec 5, 2022 | $32.13 | $32.87 | $31.79 | $32.58 | +0.96% | 2,571,766 |
| Nov 28, 2022 | $31.88 | $32.66 | $31.14 | $32.27 | +0.62% | 2,783,171 |
| Nov 21, 2022 | $31.34 | $32.31 | $31.24 | $32.07 | +1.62% | 1,542,240 |
| Nov 14, 2022 | $31.34 | $31.94 | $30.17 | $31.56 | +0.16% | 2,498,939 |
| Nov 7, 2022 | $31.02 | $31.94 | $29.72 | $31.51 | +2.17% | 2,916,150 |
| Oct 31, 2022 | $29.62 | $31.25 | $28.47 | $30.84 | +2.94% | 3,595,186 |
| Oct 24, 2022 | $29.15 | $30.27 | $28.72 | $29.96 | +3.74% | 2,993,889 |
| Oct 17, 2022 | $28.74 | $29.55 | $27.30 | $28.88 | +2.19% | 3,041,467 |
| Oct 10, 2022 | $28.52 | $29.38 | $27.92 | $28.26 | -0.21% | 2,644,532 |
| Oct 3, 2022 | $28.42 | $29.86 | $27.94 | $28.32 | +0.96% | 3,774,086 |
| Sep 26, 2022 | $29.45 | $29.49 | $27.07 | $28.05 | -4.85% | 3,447,367 |
| Sep 19, 2022 | $31.54 | $31.87 | $28.90 | $29.48 | -7.47% | 3,211,125 |
| Sep 12, 2022 | $34.00 | $34.63 | $31.49 | $31.86 | -5.60% | 5,680,559 |
| Sep 6, 2022 | $33.13 | $33.92 | $32.56 | $33.75 | +2.77% | 2,128,188 |
| Aug 29, 2022 | $33.10 | $33.54 | $32.02 | $32.84 | -0.97% | 2,998,628 |
| Aug 22, 2022 | $34.03 | $34.03 | $32.99 | $33.16 | -3.10% | 2,421,027 |
| Aug 15, 2022 | $34.50 | $34.94 | $33.97 | $34.22 | -0.73% | 2,338,355 |
| Aug 8, 2022 | $33.40 | $34.47 | $33.08 | $34.47 | +4.11% | 3,960,613 |
| Aug 1, 2022 | $34.04 | $34.18 | $32.50 | $33.11 | -2.73% | 3,114,138 |
| Jul 25, 2022 | $33.75 | $34.34 | $32.31 | $34.04 | +1.37% | 3,978,268 |
| Jul 18, 2022 | $34.48 | $34.64 | $32.24 | $33.58 | -1.84% | 4,352,150 |
| Jul 11, 2022 | $34.05 | $35.41 | $32.84 | $34.21 | +0.50% | 3,823,921 |
| Jul 5, 2022 | $33.59 | $34.57 | $33.16 | $34.04 | +0.15% | 2,806,504 |
| Jun 27, 2022 | $33.50 | $34.50 | $33.01 | $33.99 | +2.10% | 4,084,773 |
| Jun 21, 2022 | $33.09 | $33.78 | $32.27 | $33.29 | +0.30% | 6,574,095 |
| Jun 13, 2022 | $32.39 | $33.78 | $31.59 | $33.19 | +0.30% | 13,581,969 |
| Jun 6, 2022 | $34.51 | $34.82 | $32.54 | $33.09 | -3.89% | 5,472,960 |
| May 31, 2022 | $35.00 | $35.30 | $32.82 | $34.43 | -2.38% | 15,921,821 |
| May 23, 2022 | $32.63 | $35.90 | $32.63 | $35.27 | +8.26% | 7,210,644 |
| May 16, 2022 | $33.32 | $34.46 | $32.18 | $32.58 | -3.01% | 5,498,144 |
| May 9, 2022 | $32.84 | $33.64 | $30.77 | $33.59 | +0.24% | 5,211,881 |
| May 2, 2022 | $33.95 | $34.98 | $32.50 | $33.51 | -1.03% | 3,793,536 |
| Apr 25, 2022 | $35.08 | $35.50 | $33.78 | $33.86 | -3.83% | 3,367,903 |
| Apr 18, 2022 | $34.79 | $36.31 | $34.44 | $35.21 | +0.72% | 6,299,468 |
| Apr 11, 2022 | $34.51 | $35.24 | $34.23 | $34.96 | +1.01% | 3,559,940 |
| Apr 4, 2022 | $34.73 | $35.17 | $34.12 | $34.61 | -0.43% | 3,325,590 |
| Mar 28, 2022 | $33.08 | $35.40 | $33.08 | $34.76 | +4.20% | 5,404,769 |
| Mar 21, 2022 | $32.73 | $33.73 | $32.17 | $33.36 | +3.19% | 10,097,559 |
| Mar 14, 2022 | $33.69 | $34.73 | $32.00 | $32.33 | -3.89% | 34,021,880 |
| Mar 7, 2022 | $34.39 | $35.55 | $32.56 | $33.64 | -1.90% | 14,146,499 |
| Feb 28, 2022 | $31.80 | $34.44 | $31.47 | $34.29 | +6.23% | 9,564,461 |
| Feb 22, 2022 | $32.02 | $32.50 | $30.44 | $32.28 | -1.56% | 5,712,263 |
| Feb 14, 2022 | $31.74 | $33.10 | $30.73 | $32.79 | +2.79% | 6,219,544 |
| Feb 7, 2022 | $31.52 | $33.39 | $31.26 | $31.90 | +1.17% | 8,303,575 |
| Jan 31, 2022 | $31.10 | $32.37 | $30.66 | $31.53 | +0.35% | 6,765,061 |
| Jan 24, 2022 | $30.34 | $32.85 | $29.03 | $31.42 | +1.09% | 10,666,291 |
| Jan 18, 2022 | $30.21 | $32.60 | $29.52 | $31.08 | -6.64% | 16,797,325 |
| Jan 10, 2022 | $34.50 | $36.35 | $33.16 | $33.29 | -2.77% | 1,609,968 |
| Jan 3, 2022 | $33.08 | $34.75 | $33.08 | $34.24 | +3.63% | 954,601 |
| Dec 27, 2021 | $31.23 | $33.53 | $31.05 | $33.04 | +5.90% | 540,939 |
| Dec 20, 2021 | $31.53 | $32.14 | $30.27 | $31.20 | -1.61% | 1,146,936 |
| Dec 13, 2021 | $32.01 | $32.73 | $28.82 | $31.71 | -1.21% | 2,005,068 |
| Dec 6, 2021 | $33.27 | $33.53 | $31.67 | $32.10 | -2.25% | 765,501 |
| Nov 29, 2021 | $32.47 | $33.48 | $31.04 | $32.84 | +1.23% | 1,436,113 |
| Nov 22, 2021 | $33.40 | $34.97 | $32.06 | $32.44 | -2.41% | 359,185 |
| Nov 15, 2021 | $33.62 | $34.46 | $32.59 | $33.24 | -0.84% | 1,182,682 |
| Nov 8, 2021 | $33.63 | $34.87 | $32.34 | $33.52 | -0.33% | 1,082,499 |
| Nov 1, 2021 | $30.08 | $34.06 | $29.70 | $33.63 | +11.58% | 715,446 |
| Oct 25, 2021 | $30.48 | $31.55 | $29.90 | $30.14 | -1.76% | 672,865 |
| Oct 18, 2021 | $31.38 | $31.83 | $30.37 | $30.68 | -2.39% | 829,720 |
| Oct 11, 2021 | $31.31 | $32.54 | $31.03 | $31.43 | +0.80% | 1,025,228 |
| Oct 4, 2021 | $31.63 | $31.84 | $29.87 | $31.18 | -0.76% | 1,102,338 |
| Sep 27, 2021 | $29.99 | $31.76 | $29.67 | $31.42 | +4.63% | 1,445,613 |
| Sep 20, 2021 | $29.16 | $30.11 | $28.93 | $30.03 | +3.16% | 1,368,362 |
| Sep 13, 2021 | $28.89 | $30.76 | $28.86 | $29.11 | +0.76% | 4,054,377 |
| Sep 7, 2021 | $30.13 | $30.87 | $28.66 | $28.89 | -4.12% | 1,241,668 |
| Aug 30, 2021 | $30.29 | $30.89 | $29.50 | $30.13 | 0.00% | 1,177,627 |
| Aug 23, 2021 | $30.47 | $30.72 | $29.12 | $30.13 | -0.46% | 1,029,962 |
| Aug 16, 2021 | $30.05 | $30.49 | $29.21 | $30.27 | +0.43% | 1,027,445 |
| Aug 9, 2021 | $29.45 | $31.13 | $29.30 | $30.14 | +1.86% | 1,450,510 |
| Aug 2, 2021 | $28.00 | $29.72 | $27.75 | $29.59 | +5.68% | 1,533,450 |
| Jul 26, 2021 | $27.86 | $28.24 | $27.50 | $28.00 | -0.11% | 1,274,639 |
| Jul 19, 2021 | $27.80 | $28.25 | $26.51 | $28.03 | +0.29% | 3,835,868 |
| Jul 12, 2021 | $7.16 | $28.43 | $7.16 | $27.95 | +28.86% | 7,436,631 |
| Jul 6, 2021 | $21.69 | $21.69 | $21.69 | $21.69 | +200.00% | 0 |
| Jun 28, 2021 | $7.23 | $7.23 | $7.23 | $7.23 | 0.00% | 0 |
| Jun 21, 2021 | $5.85 | $7.24 | $5.85 | $7.23 | +23.59% | 13,400 |
| Jun 14, 2021 | $7.35 | $7.35 | $5.85 | $5.85 | -20.41% | 2,400 |
| Jun 7, 2021 | $7.35 | $7.35 | $7.35 | $7.35 | 0.00% | 0 |
| Jun 1, 2021 | $6.70 | $7.41 | $6.70 | $7.35 | +9.70% | 13,800 |
| May 24, 2021 | $6.70 | $6.70 | $6.70 | $6.70 | 0.00% | 0 |
| May 17, 2021 | $6.83 | $7.29 | $6.53 | $6.70 | -1.90% | 15,900 |
| May 10, 2021 | $6.83 | $6.83 | $6.83 | $6.83 | +10.88% | 300 |
| May 3, 2021 | $6.16 | $6.16 | $6.16 | $6.16 | 0.00% | 0 |
| Apr 26, 2021 | $6.16 | $6.16 | $6.16 | $6.16 | 0.00% | 0 |
| Apr 19, 2021 | $5.75 | $6.16 | $5.75 | $6.16 | +7.13% | 8,100 |
| Apr 12, 2021 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Apr 5, 2021 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Mar 29, 2021 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Mar 22, 2021 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Mar 15, 2021 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Mar 8, 2021 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Mar 1, 2021 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Feb 25, 2021 | $5.75 | $5.75 | $5.75 | $5.75 | +57400.00% | 11,100 |
| Sep 26, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | – | 1,000 |
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% |