Pebblebrook Hotel Trust - PEB-PE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.1	20.54	20.54	20.62	19.85	2,493
February 19, 2026	20.1	20.42	20.42	20.42	20.1	3,584
February 18, 2026	20.33	20.33	20.33	20.33	20.33	332
February 17, 2026	20.2	20.59	20.59	20.59	20.2	2,872
February 13, 2026	20.55	20.38	20.38	20.55	20.15	637
February 12, 2026	20.1	20.2	20.2	20.2	20	23,013
February 11, 2026	19.75	20.1	20.1	20.1	19.75	1,439
February 10, 2026	19.7	20.08	20.08	20.1	19.69	4,792
February 09, 2026	20.2	20.14	20.14	20.2	20.14	454
February 06, 2026	19.96	19.96	19.96	19.96	19.96	368
February 05, 2026	19.96	19.96	19.96	19.96	19.96	502
February 04, 2026	19.95	19.64	19.64	19.95	19.64	2,805
February 03, 2026	19.89	19.86	19.86	20.28	19.8	497
February 02, 2026	19.89	19.86	19.86	20.6	19.8	3,263
January 30, 2026	19.89	20.02	20.02	20.02	19.89	1,231
January 29, 2026	19.96	19.99	19.99	20.1	19.96	23,141
January 28, 2026	20.05	19.96	19.96	20.06	19.96	1,002
January 27, 2026	19.97	19.96	19.96	20.1	19.93	24,165
January 26, 2026	20.04	20	20	20.2	19.91	14,206
January 23, 2026	19.92	19.87	19.87	20.03	19.85	4,443
January 22, 2026	20.14	20.05	20.05	20.14	19.61	6,905
January 21, 2026	19.7	20	20	20	19.7	2,997
January 20, 2026	20.07	20	20	20.1	19.99	2,709
January 16, 2026	20	20.08	20.08	20.11	19.65	1,779
January 15, 2026	19.89	19.97	19.97	20.2	19.6	17,029
January 14, 2026	19.25	19.69	19.69	19.83	19.25	19,862
January 13, 2026	19.23	19.33	19.33	19.33	19.23	2,242
January 12, 2026	19.2	19.2	19.2	19.2	19.2	445
January 09, 2026	19.19	19.28	19.28	19.28	19.16	1,497
January 08, 2026	19.57	19	19	19.59	18.87	9,809
January 07, 2026	19.88	19.34	19.34	19.88	19.34	1,854
January 06, 2026	19.35	19.45	19.45	19.45	19.2	3,350
January 05, 2026	19	19.57	19.57	19.57	18.86	5,419
January 02, 2026	19	19.09	19.09	19.09	18.9	2,452
December 31, 2025	19	19.08	19.08	19.08	18.64	7,371
December 30, 2025	19.47	19.51	19.11	19.69	19.18	4,074
December 29, 2025	19.66	19.66	19.25	19.66	19.66	711
December 26, 2025	19.29	19.77	19.37	19.88	19.27	1,814
December 24, 2025	19.68	19.65	19.65	19.71	19.65	633
December 23, 2025	20.48	19.89	19.89	20.48	19.74	10,155
December 22, 2025	20	19.96	19.96	20.07	19.71	26,238
December 19, 2025	19.84	20.03	20.03	20.19	19.65	37
December 18, 2025	19.84	20.03	20.03	20.19	19.65	15,704
December 17, 2025	19.85	20.01	20.01	20.27	19.85	11,906
December 16, 2025	19.81	19.85	19.85	20.29	19.29	28,354
December 15, 2025	19.61	20.2	20.2	20.25	19.61	32,537
December 12, 2025	19.41	19.75	19.75	19.77	19.14	27,892
December 11, 2025	19.25	19.4	19.4	19.59	19.25	10,175
December 10, 2025	19.11	19.25	19.25	19.4	18.75	29,272
December 09, 2025	19.24	19.25	19.25	19.45	19.13	15,845
December 08, 2025	19.11	19.18	19.18	19.18	19	5,446
December 05, 2025	19.06	19.1	19.1	19.11	18.54	3,588
December 04, 2025	18.82	19.06	19.06	19.06	18.82	2,904
December 03, 2025	19	19.21	19.21	19.21	19	6,999
December 02, 2025	18.54	19.1	19.1	19.1	18.54	7,201
December 01, 2025	18.7	18.55	18.55	18.95	18.5	8,216
November 28, 2025	19.02	18.52	18.52	19.02	18.5	11,570
November 26, 2025	18.87	19.02	19.02	19.02	18.87	71
November 25, 2025	18.95	19.08	19.08	19.29	18.82	2,522
November 24, 2025	18.65	18.65	18.65	18.91	18.65	1,681

Pebblebrook Hotel Trust (PEB-PE) NYSE