Pebblebrook Hotel Trust (PEB-PH) NYSE

Currency In USD

PEB-PH Historical Return

If you invested $1000 in Pebblebrook Hotel Trust (PEB-PH) since IPO date, it would be worth $1,040.35 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,002.78, while $1000 invested 1 year ago would be worth $1,057.41. This corresponds to total returns of 4.03%, 0.28%, 5.74%, respectively, with annualized returns of 0.75%, 0.06%, 5.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PEB-PH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	18	18	18	18.12	17.81	1,407
November 10, 2026	18.01	18.14	18.14	18.14	17.95	7,518
November 09, 2026	17.96	18.01	18.01	18.07	17.89	3,762
November 06, 2026	17.99	17.93	17.93	18	17.85	5,613
November 05, 2026	17.87	17.97	17.97	17.99	17.87	4,698
November 04, 2026	18.01	18.03	18.03	18.05	17.75	4,513
November 03, 2026	17.9	17.9	17.9	17.9	17.9	1,800
November 02, 2026	17.93	17.95	17.95	17.95	17.86	2,071
October 30, 2026	18	17.93	17.93	18.02	17.78	6,830
October 29, 2026	17.83	17.99	17.99	18.04	17.79	5,071
October 28, 2026	17.85	17.83	17.83	18.09	17.69	43,277
October 27, 2026	17.81	17.99	17.99	18.09	17.81	3,246
October 26, 2026	18	17.95	17.95	18.16	17.94	2,459
October 23, 2026	17.95	18.03	18.03	18.11	17.95	5,034
October 22, 2026	18.1	17.98	17.98	18.1	17.98	824
October 21, 2026	18.05	17.98	17.98	18.16	17.88	11,835
October 20, 2026	17.87	17.96	17.96	18.15	17.87	6,879
October 19, 2026	17.83	17.85	17.85	17.95	17.78	2,810
October 16, 2026	17.69	17.85	17.85	18.04	17.69	29,206
October 15, 2026	18.16	17.91	17.91	18.16	17.89	43,213
October 14, 2026	17.8	17.74	17.74	17.81	17.74	14,762
October 13, 2026	17.8	17.84	17.84	17.84	17.8	4,548
October 12, 2026	18.02	17.81	17.81	18.02	17.8	9,460
October 09, 2026	18.04	18.01	18.01	18.04	17.91	5,055
October 08, 2026	18	18.04	18.04	18.04	17.85	2,960
October 07, 2026	17.98	18	18	18.07	17.92	7,526
October 06, 2026	17.95	18.04	18.04	18.08	17.95	3,346
October 05, 2026	17.95	17.97	17.97	18.04	17.86	5,694
October 02, 2026	17.88	17.83	17.83	17.92	17.82	3,844
October 01, 2026	18.15	17.9	17.9	18.15	17.8	2,107
September 30, 2026	18.03	17.9	17.9	18.08	17.9	11,318
September 29, 2026	18.25	18.2	18.2	18.25	18.18	3,485
September 28, 2026	18.27	18.25	18.25	18.31	18.18	1,279
September 25, 2026	18.37	18.37	18.37	18.37	18.16	19,339
September 24, 2026	18.45	18.35	18.35	18.45	18.27	16,693
September 23, 2026	18.49	18.42	18.42	18.58	18.15	23,482
September 22, 2026	18.4	18.5	18.5	18.5	18.37	19,346
September 21, 2026	18.31	18.48	18.48	18.5	18.31	15,770
September 18, 2026	18.4	18.42	18.42	18.5	18.38	10,713
September 17, 2026	18.4	18.37	18.37	18.4	18.36	607
September 16, 2026	18.45	18.42	18.42	18.5	18.42	4,256
September 15, 2026	18.43	18.45	18.45	18.51	18.43	2,452
September 11, 2026	18.31	18.41	18.41	18.45	18.31	16,261
September 10, 2026	18.45	18.5	18.5	18.53	18.4	6,437
September 09, 2026	18.52	18.53	18.53	18.53	18.38	14,786
September 08, 2026	18.28	18.5	18.5	18.54	18.28	4,609
September 04, 2026	18.6	18.5	18.5	18.6	18.5	3,371
September 03, 2026	18.46	18.46	18.46	18.5	18.46	837
September 02, 2026	18.48	18.45	18.45	18.51	18.38	6,119
September 01, 2026	18.51	18.45	18.45	18.51	18.33	12,332
August 31, 2026	18.28	18.65	18.65	18.65	18.28	18,072
August 28, 2026	18.47	18.44	18.44	18.53	18.28	24,178
August 27, 2026	18.25	18.37	18.37	18.6	18.25	25,045
August 26, 2026	18.36	18.32	18.32	18.45	18.28	31,274
August 25, 2026	18.25	18.18	18.18	18.3	18.13	2,645
August 24, 2026	18.15	18.3	18.3	18.3	18.15	1,814
August 21, 2026	18.01	18.14	18.14	18.62	18.01	4,179
August 20, 2026	18.53	18.07	18.07	18.53	18.02	4,136
August 19, 2026	18.24	18.02	18.02	18.24	18	14,867
August 18, 2026	18.16	18.22	18.22	18.38	17.96	24,012