Pebblebrook Hotel Trust (PEB) NYSE

Currency In USD

PEB Historical Return

If you invested $1000 in Pebblebrook Hotel Trust (PEB) 10 years ago, it would be worth $771.72 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $892.11, while $1000 invested 1 year ago would be worth $1,935.16. This corresponds to total returns of -22.83%, -10.79%, 93.52%, respectively, with annualized returns of -2.56%, -2.26%, 93.52%.

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

PEB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	18.99	19.1	19.1	19.34	18.86	2.37M
July 30, 2026	19.5	18.71	18.71	19.51	18.36	2.44M
July 29, 2026	19.26	19.24	19.24	19.61	19.12	2.44M
July 28, 2026	19.2	19.37	19.37	19.44	18.74	2.12M
July 27, 2026	19.2	19.31	19.31	19.47	19.02	3.38M
July 23, 2026	19.49	18.97	18.97	19.59	18.35	3.08M
July 22, 2026	19.8	19.68	19.68	19.93	19.63	1.87M
July 21, 2026	19.52	19.75	19.75	19.78	19.29	1.95M
July 20, 2026	19.17	19.31	19.31	19.5	19.09	2.16M
July 17, 2026	18.6	19.01	19.01	19.13	18.4	1.78M
July 16, 2026	18.77	18.71	18.71	19.02	18.6	1.75M
July 15, 2026	18.79	18.82	18.82	19.21	18.73	2.84M
July 14, 2026	18.54	18.7	18.7	18.72	18.2	2.23M
July 13, 2026	18.23	18.32	18.32	18.47	18.23	2.42M
July 10, 2026	17.99	18.18	18.18	18.27	17.98	1.23M
July 09, 2026	17.96	18	18	18.22	17.75	2.06M
July 08, 2026	18.3	17.77	17.77	18.3	17.64	3.2M
July 07, 2026	18.64	18.39	18.39	18.72	18.29	1.42M
July 06, 2026	18.8	18.65	18.65	18.98	18.51	1.82M
July 02, 2026	18.78	18.78	18.78	18.93	18.57	1.87M
July 01, 2026	19.29	18.59	18.59	19.45	18.57	2.74M
June 30, 2026	19.23	19.41	19.41	19.75	19.06	3.14M
June 29, 2026	19.28	19.34	19.34	19.56	19	2.11M
June 26, 2026	18.85	19.06	19.06	19.07	18.7	3.95M
June 25, 2026	18.79	18.9	18.9	19.03	18.6	2.73M
June 24, 2026	18.44	18.62	18.62	18.67	18.17	3.08M
June 23, 2026	18.43	18.36	18.36	18.93	18.31	3.72M
June 22, 2026	18.78	18.72	18.72	19.09	18.66	4.85M
June 18, 2026	18.8	19.06	19.06	19.11	18.75	5.37M
June 17, 2026	19.26	18.33	18.33	19.6	18.09	6.43M
June 16, 2026	18.58	19.38	19.38	19.39	18.5	6.09M
June 15, 2026	18.5	18.5	18.5	18.51	18.2	3.24M
June 12, 2026	17.84	18.18	18.18	18.2	17.78	3.33M
June 11, 2026	17.4	17.73	17.73	17.83	17.28	3.68M
June 10, 2026	17.27	17.23	17.23	17.64	17.1	2.39M
June 09, 2026	17.02	17.09	17.09	17.22	16.74	2.09M
June 08, 2026	17.09	16.84	16.84	17.23	16.81	1.97M
June 05, 2026	16.83	16.89	16.89	17.2	16.81	3.17M
June 04, 2026	16.21	16.84	16.84	16.88	16.16	2.24M
June 03, 2026	15.75	16.08	16.08	16.1	15.63	2.93M
June 02, 2026	15.77	15.94	15.94	16.02	15.6	1.95M
June 01, 2026	15.19	15.76	15.76	15.79	15.14	2.46M
May 29, 2026	15.66	15.25	15.25	15.73	15.22	2.12M
May 28, 2026	15.35	15.55	15.55	15.64	15.18	1.37M
May 27, 2026	15.5	15.49	15.49	15.66	15.33	2.21M
May 26, 2026	14.89	15.12	15.12	15.16	14.82	1.43M
May 22, 2026	14.85	14.78	14.78	14.94	14.72	154,977
May 21, 2026	14.83	14.86	14.86	14.96	14.54	1.24M
May 20, 2026	14.36	14.93	14.93	14.94	14.29	1.75M
May 19, 2026	14.44	14.28	14.28	14.46	14.24	1.81M
May 18, 2026	14.13	14.44	14.44	14.54	14.1	1.62M
May 15, 2026	14.21	14.06	14.06	14.29	13.97	1.27M
May 14, 2026	14.44	14.27	14.27	14.59	14.13	2.3M
May 13, 2026	14.26	14.3	14.3	14.55	14.16	1.8M
May 12, 2026	14.41	14.27	14.27	14.45	14.18	1.64M
May 11, 2026	14.71	14.37	14.37	14.84	14.32	1.46M
May 08, 2026	14.55	14.72	14.72	14.82	14.55	1.32M
May 07, 2026	14.68	14.52	14.52	14.85	14.44	2.35M
May 06, 2026	14.56	14.59	14.59	14.74	14.49	3.69M
May 05, 2026	13.97	14.32	14.32	14.42	13.97	1.77M