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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	18.96	19.23	19.23	19.37	18.88	2,024
October 15, 2025	19.21	19.27	19.27	19.57	19.17	2,073
October 14, 2025	18.9	19.12	19.12	19.18	18.9	3,249
October 13, 2025	19	19.1	19.1	19.2	18.87	10,814
October 10, 2025	19.12	19.25	19.25	19.4	19.12	2,402
October 09, 2025	19.02	19.57	19.57	19.78	18.89	2,287
October 08, 2025	19.88	19.8	19.8	20.35	19.8	4,166
October 07, 2025	20.04	20	20	20.34	20	1,647
October 06, 2025	20.45	20.46	20.46	20.65	20.01	14,954
October 03, 2025	19.96	20.45	20.45	20.45	19.96	1,227
October 02, 2025	20.15	20.38	20.38	20.38	20.15	949
October 01, 2025	20.01	20.19	20.19	20.5	19.81	1,563
September 30, 2025	20.1	20.21	20.21	20.21	19.91	4,917
September 29, 2025	20.75	20.49	20.09	20.75	20.34	1,283
September 26, 2025	20.53	20.37	20.37	20.53	19.98	1,994
September 25, 2025	20.52	20.53	20.53	20.6	20.34	5,987
September 24, 2025	20.84	20.7	20.7	20.85	20.51	3,694
September 23, 2025	20.85	20.9	20.9	20.9	20.81	3,028
September 22, 2025	21.01	20.95	20.95	21.1	20.95	1,711
September 19, 2025	20.65	21.16	21.16	21.18	20.65	2,602
September 18, 2025	20.91	20.95	20.95	21	20.86	3,133
September 17, 2025	20.85	21	21	21	20.85	2,296
September 16, 2025	20.52	20.79	20.79	20.79	20.35	7,276
September 15, 2025	20.34	20.52	20.52	20.53	20.07	7,862
September 12, 2025	21	20.38	20.38	21	20.38	775
September 11, 2025	20.5	20.87	20.87	20.95	20.28	9,311

Pebblebrook Hotel Trust (PEB-PE) NYSE