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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.8	20.54	20.54	20.81	20.5	15,807
February 19, 2026	20.77	20.84	20.84	20.88	20.63	4,087
February 18, 2026	20.39	20.63	20.63	20.85	20.39	3,422
February 17, 2026	20.74	20.65	20.65	20.74	20.38	14,032
February 13, 2026	20.65	20.52	20.52	20.65	20.45	6,590
February 12, 2026	20.3	20.45	20.45	20.5	20.3	8,753
February 11, 2026	20.26	20.33	20.33	20.47	20.26	4,314
February 10, 2026	20.15	20.25	20.25	20.25	20.1	4,002
February 09, 2026	20.2	20.11	20.11	20.2	20	22,088
February 06, 2026	20.05	20.1	20.1	20.18	20.03	18,002
February 05, 2026	20	20.05	20.05	20.05	19.99	9,540
February 04, 2026	20.04	19.99	19.99	20.05	19.83	19,175
February 03, 2026	20.07	20.04	20.04	20.07	20	13,315
February 02, 2026	20.05	19.97	19.97	20.15	19.97	23,829
January 30, 2026	20.04	20	20	20.05	19.94	11,812
January 29, 2026	20.07	20.03	20.03	20.09	19.84	170,431
January 28, 2026	20.09	19.99	19.99	20.09	19.9	40,671
January 27, 2026	20.05	20	20	20.06	19.9	70,953
January 26, 2026	20.01	20.02	20.02	20.25	19.85	94,435
January 23, 2026	19.55	19.7	19.7	19.83	19.52	10,578
January 22, 2026	19.59	19.96	19.96	19.96	19.58	58,254
January 21, 2026	19.75	19.89	19.89	20.25	19.46	21,362
January 20, 2026	19.43	19.95	19.95	20.05	19.43	78,531
January 16, 2026	19.71	19.61	19.61	19.8	19.6	24,335
January 15, 2026	19.84	20.02	20.02	20.19	19.6	61,937
January 14, 2026	19.22	19.75	19.75	19.76	19.15	101,085
January 13, 2026	19.41	19.23	19.23	19.41	19.21	1,319
January 12, 2026	19.05	19.2	19.2	19.2	18.9	59,448
January 09, 2026	19.18	19.07	19.07	19.22	18.87	8,092
January 08, 2026	18.66	19.15	19.15	19.15	18.57	9,039
January 07, 2026	18.88	18.51	18.51	19.28	18.51	8,502
January 06, 2026	19.25	19.25	19.25	19.29	19	2,409
January 05, 2026	18.85	19.2	19.2	19.3	18.54	15,430
January 02, 2026	19.04	18.85	18.85	19.04	18.81	3,491
December 31, 2025	18.6	18.7	18.7	18.96	18.31	53,444
December 30, 2025	19.6	19.14	18.74	19.6	19.04	16,573
December 29, 2025	19.56	19.64	19.64	19.64	19.55	4,634
December 26, 2025	19.55	19.64	19.64	19.68	19.55	4,284
December 24, 2025	19.78	19.8	19.8	19.8	19.77	4,700
December 23, 2025	19.81	19.74	19.74	19.9	19.55	17,327
December 22, 2025	19.89	19.9	19.9	20.02	19.8	10,896
December 19, 2025	19.85	19.97	19.97	19.97	19.85	4,223
December 18, 2025	19.84	19.84	19.84	19.84	19.74	9,840
December 17, 2025	19.89	19.84	19.84	19.89	19.56	8,622
December 16, 2025	20	19.68	19.68	20	19.4	12,301
December 15, 2025	19.47	19.68	19.68	19.75	19.47	40,821
December 12, 2025	19.36	19.47	19.47	19.49	19	20,099
December 11, 2025	19.04	19.38	19.38	19.38	19.04	11,102
December 10, 2025	19.24	19.26	19.26	19.4	19.1	54,570
December 09, 2025	19.1	19.01	19.01	19.29	19.01	11,691
December 08, 2025	19	19.1	19.1	19.25	18.98	15,659
December 05, 2025	19.29	19.16	19.16	19.29	19	24,639
December 04, 2025	19.44	19.3	19.3	19.44	18.73	2,425
December 03, 2025	18.9	19.07	19.07	19.09	18.69	10,720
December 02, 2025	18.31	19.05	19.05	19.05	18.31	27,412
December 01, 2025	19.49	18.59	18.59	19.49	18.52	2,991
November 28, 2025	18.88	18.9	18.9	18.9	18.87	639
November 26, 2025	19	18.66	18.66	19	18.61	6,480
November 25, 2025	18.62	18.6	18.6	18.8	18.4	7,507
November 24, 2025	19	18.62	18.62	19	18.56	6,182

Pebblebrook Hotel Trust (PEB-PG) NYSE