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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.26	18.06	18.06	18.4	17.95	42,245
February 19, 2026	18.26	18.25	18.25	18.32	18.25	5,064
February 18, 2026	18.4	18.23	18.23	18.4	18.15	12,698
February 17, 2026	18.2	18.14	18.14	18.3	18.09	15,473
February 13, 2026	18.12	18.04	18.04	18.12	18.04	768
February 12, 2026	18.16	18.03	18.03	18.16	17.93	4,434
February 11, 2026	18.17	18.2	18.2	18.23	17.95	4,081
February 10, 2026	18.08	18	18	18.1	17.95	10,091
February 09, 2026	17.86	18.14	18.14	18.18	17.77	20,441
February 06, 2026	17.82	17.76	17.76	18.12	17.76	18,161
February 05, 2026	17.98	17.9	17.9	17.98	17.9	975
February 04, 2026	17.82	17.92	17.92	18.05	17.75	1,593
February 03, 2026	18.08	18.06	18.06	18.16	18.06	5,668
February 02, 2026	18.04	18.07	18.07	18.07	17.91	3,331
January 30, 2026	18.09	17.9	17.9	18.09	17.74	26,849
January 29, 2026	18.02	17.97	17.97	18.02	17.6	147,542
January 28, 2026	18.15	17.98	17.98	18.15	17.98	1,300
January 27, 2026	17.94	18.01	18.01	18.17	17.85	24,696
January 26, 2026	17.92	17.91	17.91	18.1	17.83	22,518
January 23, 2026	17.76	17.72	17.72	17.95	17.7	14,017
January 22, 2026	17.9	17.75	17.75	17.95	17.75	45,047
January 21, 2026	18.05	17.77	17.77	18.05	17.7	19,059
January 20, 2026	17.87	17.9	17.9	18.05	17.73	22,883
January 16, 2026	17.98	18	18	18	17.81	9,575
January 15, 2026	17.97	18.09	18.09	18.09	17.66	24,695
January 14, 2026	17.7	17.84	17.84	18.2	17.49	54,405
January 13, 2026	17.95	17.83	17.83	18.14	17.7	2,319
January 12, 2026	18.2	17.7	17.7	18.2	17.59	10,478
January 09, 2026	17.63	17.73	17.73	17.92	17.63	2,576
January 08, 2026	17.67	17.53	17.53	17.82	17.52	6,301
January 07, 2026	17.65	17.65	17.65	17.75	17.52	2,909
January 06, 2026	17.94	17.94	17.94	17.96	17.74	2,183
January 05, 2026	17.85	17.82	17.82	17.85	17.55	12,797
January 02, 2026	17.6	17.7	17.7	17.7	17.59	5,893
December 31, 2025	17.06	17.68	17.68	17.72	17.06	20,392
December 30, 2025	18.01	18.02	17.66	18.02	17.69	6,326
December 29, 2025	18.4	17.85	17.85	18.4	17.6	9,069
December 26, 2025	18.35	18.3	18.3	18.35	18.3	4,037
December 24, 2025	18.3	18.3	18.3	18.31	18.3	653
December 23, 2025	18.36	18.16	18.16	18.6	18.16	3,848
December 22, 2025	18.32	18.35	18.35	18.44	18.22	20,870
December 19, 2025	17.85	18.45	18.45	18.45	17.85	13,046
December 18, 2025	17.88	18.01	18.01	18.2	17.84	14,635
December 17, 2025	17.7	17.89	17.89	18	17.7	16,606
December 16, 2025	18.25	17.92	17.92	18.25	17.88	37,401
December 15, 2025	17.62	18.1	18.1	18.19	17.6	15,109
December 12, 2025	17.49	17.6	17.6	17.64	17.45	4,419
December 11, 2025	17.64	17.7	17.7	17.7	17.49	25,526
December 10, 2025	17.52	17.5	17.5	17.76	17.17	53,886
December 09, 2025	17.68	17.63	17.63	17.71	17.63	6,959
December 08, 2025	17.6	17.6	17.6	17.68	17.6	5,873
December 05, 2025	17.5	17.61	17.61	17.64	17.5	9,207
December 04, 2025	17.56	17.54	17.54	17.58	17.22	5,556
December 03, 2025	17.28	17.58	17.58	17.75	17.05	4,378
December 02, 2025	17.5	17.53	17.53	17.77	17.15	8,900
December 01, 2025	17.12	17.25	17.25	17.31	17.04	10,093
November 28, 2025	17.3	17.11	17.11	17.3	16.89	22,098
November 26, 2025	17.19	17.19	17.19	17.65	17.19	36,708
November 25, 2025	17.22	17.48	17.48	17.56	17.2	8,332
November 24, 2025	17.63	17.2	17.2	17.63	17.15	16,111

Pebblebrook Hotel Trust (PEB-PH) NYSE