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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.55	18.63	18.63	18.63	18.43	1,906
November 20, 2025	18.54	18.45	18.45	18.6	18.25	3,892
November 19, 2025	18.15	18.63	18.63	18.8	18.15	10,861
November 18, 2025	18.72	18.55	18.55	19.05	18.38	57,087
November 17, 2025	18.67	18.86	18.86	18.86	18.67	1,018
November 14, 2025	19	18.88	18.88	19.25	18.63	17,687
November 13, 2025	19.01	18.84	18.84	19.01	18.83	1,959
November 12, 2025	19.3	19.25	19.25	19.3	19.04	5,421
November 11, 2025	19.32	19.3	19.3	19.32	19.29	2,431
November 10, 2025	19.05	19.2	19.2	19.2	19.05	928
November 07, 2025	19.1	19.2	19.2	19.2	19.1	571
November 06, 2025	19.2	19.08	19.08	19.33	18.86	2,523
November 05, 2025	19.1	19.34	19.34	19.34	19.1	1,184
November 04, 2025	19.25	19.01	19.01	19.47	18.86	4,658
November 03, 2025	18.91	19.28	19.28	19.43	18.86	2,528
October 31, 2025	19.5	19.35	19.35	19.6	19	4,175
October 30, 2025	19.56	19.5	19.5	19.57	19.31	5,909
October 29, 2025	19.22	19.67	19.67	19.67	19.22	2,578
October 28, 2025	19.3	19.23	19.23	19.4	19.05	7,471
October 27, 2025	19.45	19.44	19.44	19.47	19.08	2,484
October 24, 2025	19.28	19.49	19.49	19.49	19.1	896
October 23, 2025	18.88	19.04	19.04	19.28	18.88	6,866
October 22, 2025	19.43	19.22	19.22	19.43	18.9	2,756
October 21, 2025	19.5	19.47	19.47	19.5	19.47	1,237
October 20, 2025	19.37	19.35	19.35	19.49	19.35	1,416
October 17, 2025	19.14	19.11	19.11	19.14	19.01	1,815

Pebblebrook Hotel Trust (PEB-PE) NYSE