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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.74	20.29	20.29	20.74	20.29	2,499
February 19, 2026	20.74	20.74	20.74	20.74	20.74	23
February 18, 2026	20.49	20.74	20.74	20.8	20.49	7,795
February 17, 2026	20.05	20.25	20.25	20.25	20.05	2,776
February 13, 2026	20.14	20.17	20.17	20.17	20.02	1,582
February 12, 2026	20.08	20.11	20.11	20.12	20.01	993
February 11, 2026	20.22	20.22	20.22	20.22	20.22	0
February 10, 2026	20.22	20.22	20.22	20.22	20.22	341
February 09, 2026	19.82	20.22	20.22	20.22	19.82	603
February 06, 2026	19.83	19.77	19.77	19.83	19.77	423
February 05, 2026	19.75	19.83	19.83	20.15	19.75	9,148
February 04, 2026	19.9	19.97	19.97	19.97	19.76	3,588
February 03, 2026	20.15	20.06	20.06	20.15	20.06	529
February 02, 2026	20.44	20.19	20.19	20.44	20.05	4,397
January 30, 2026	20.32	20.5	20.5	20.5	20.29	1,068
January 29, 2026	19.91	19.99	19.99	20.17	19.89	2,302
January 28, 2026	20.02	20.11	20.11	20.14	19.99	21,802
January 27, 2026	19.75	20.02	20.02	20.02	19.75	4,322
January 26, 2026	19.83	19.75	19.75	20.2	19.75	6,768
January 23, 2026	19.74	19.72	19.72	19.95	19.7	2,280
January 22, 2026	19.7	19.8	19.8	19.95	19.69	4,242
January 21, 2026	19.9	19.66	19.66	19.9	19.45	13,292
January 20, 2026	19.67	19.7	19.7	20	19.61	16,010
January 16, 2026	19.93	19.71	19.71	20	19.71	5,787
January 15, 2026	19.94	20.01	20.01	20.06	19.33	11,571
January 14, 2026	19.34	19.72	19.72	19.72	19.08	34,202
January 13, 2026	19.02	19.17	19.17	19.17	19	1,714
January 12, 2026	18.8	19.11	19.11	19.11	18.8	33,370
January 09, 2026	18.83	19.08	19.08	19.12	18.83	3,097
January 08, 2026	19.23	18.71	18.71	19.23	18.71	22,403
January 07, 2026	18.99	18.99	18.99	18.99	18.99	292
January 06, 2026	19.34	19.53	19.53	19.53	19.28	7,258
January 05, 2026	18.92	19.21	19.21	19.21	18.79	6,623
January 02, 2026	19.03	18.85	18.85	19.03	18.79	8,139
December 31, 2025	19.06	19.05	19.05	19.06	18.55	4,213
December 30, 2025	19.6	19.4	19.01	19.6	19.15	8,158
December 29, 2025	19.6	19.33	18.93	19.6	19.17	6,269
December 26, 2025	18.9	19.39	19	19.39	18.84	673
December 24, 2025	19.41	19.49	19.09	19.7	19.2	1,252
December 23, 2025	19.81	19.45	19.45	19.95	19.43	7,442
December 22, 2025	19.89	19.95	19.95	20.03	19.89	11,936
December 19, 2025	19.38	20.02	20.02	20.02	19.38	6,889
December 18, 2025	19.56	19.8	19.8	19.8	19.37	13,727
December 17, 2025	19.5	19.75	19.75	19.75	19.34	13,624
December 16, 2025	19.59	19.5	19.5	19.7	19.32	5,906
December 15, 2025	19.35	19.65	19.65	19.72	19.35	11,076
December 12, 2025	19.4	19.45	19.45	19.45	19.15	10,252
December 11, 2025	18.8	19.25	19.25	19.36	18.73	17,981
December 10, 2025	18.75	18.8	18.8	19.3	18.54	62,859
December 09, 2025	19	18.9	18.9	19.02	18.75	9,516
December 08, 2025	18.93	18.89	18.89	19.01	18.76	16,651
December 05, 2025	18.96	18.93	18.93	19	18.59	9,071
December 04, 2025	19.08	19	19	19.08	18.72	3,414
December 03, 2025	18.95	19.11	19.11	19.11	18.95	1,708
December 02, 2025	18.75	18.95	18.95	18.96	18.53	12,093
December 01, 2025	18.51	18.7	18.7	18.78	18.33	7,573
November 28, 2025	19.05	18.63	18.63	19.05	18.63	1,043
November 26, 2025	18.64	18.82	18.82	18.82	18.64	2,773
November 25, 2025	18.75	18.6	18.6	18.78	18.07	10,653
November 24, 2025	18.62	18.77	18.77	19.09	18.47	10,468

Pebblebrook Hotel Trust (PEB-PF) NYSE