Pebblebrook Hotel Trust - PEB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.34	12.35	12.35	12.51	12.01	2.24M
January 12, 2026	12.8	12.29	12.29	12.95	12.12	5.48M
January 09, 2026	12.01	12.32	12.32	12.33	11.96	3.76M
January 08, 2026	11.54	11.93	11.93	12.06	11.48	1.45M
January 07, 2026	11.82	11.59	11.59	11.86	11.5	2.07M
January 06, 2026	11.04	11.83	11.83	11.83	11.04	2.06M
January 05, 2026	11.5	11.57	11.57	11.65	11.35	1.9M
January 02, 2026	11.38	11.55	11.55	11.76	11.16	1.75M
December 31, 2025	11.38	11.32	11.32	11.41	11.23	1.48M
December 30, 2025	11.48	11.48	11.48	11.6	11.41	898,311
December 29, 2025	11.47	11.48	11.48	11.52	11.34	1.19M
December 26, 2025	11.49	11.48	11.48	11.57	11.35	1.3M
December 24, 2025	11.35	11.56	11.56	11.59	11.31	986,045
December 23, 2025	11.48	11.3	11.3	11.54	11.3	811,200
December 22, 2025	11.51	11.49	11.49	11.6	11.45	1.29M
December 19, 2025	11.38	11.51	11.51	11.53	11.38	3.92M
December 18, 2025	11.6	11.47	11.47	11.7	11.42	2.04M
December 17, 2025	11.37	11.49	11.49	11.58	11.3	1.51M
December 16, 2025	11.46	11.37	11.37	11.51	11.23	2.27M
December 15, 2025	11.37	11.61	11.61	11.61	11.14	1.86M
December 12, 2025	11.38	11.28	11.28	11.51	11.24	1.8M
December 11, 2025	11.32	11.25	11.25	11.71	11.24	2.43M
December 10, 2025	11.22	11.32	11.32	11.52	11.11	2.58M
December 09, 2025	10.72	11.19	11.19	11.32	10.72	2.3M
December 08, 2025	10.82	10.74	10.74	10.85	10.67	3.31M
December 05, 2025	10.81	10.78	10.78	10.94	10.69	1.2M
December 04, 2025	11.01	10.79	10.79	11.01	10.69	1.61M
December 03, 2025	11.15	11.01	11.01	11.28	10.94	1.6M
December 02, 2025	11.38	11.13	11.13	11.38	11.08	2.61M
December 01, 2025	11.25	11.26	11.26	11.41	11.11	1.44M
November 28, 2025	11.33	11.34	11.34	11.5	11.24	820,500
November 26, 2025	11.5	11.33	11.33	11.58	11.33	1.68M
November 25, 2025	11.24	11.47	11.47	11.56	11.16	2.15M
November 24, 2025	11.12	11.15	11.15	11.3	10.97	2.96M
November 21, 2025	10.64	11.07	11.07	11.18	10.51	2.8M
November 20, 2025	10.71	10.51	10.51	10.91	10.46	1.92M
November 19, 2025	10.85	10.62	10.62	10.89	10.58	1.37M
November 18, 2025	10.79	10.81	10.81	10.9	10.68	1.5M
November 17, 2025	11.09	10.88	10.88	11.15	10.75	1.78M
November 14, 2025	11	11.09	11.09	11.16	10.96	1.59M
November 13, 2025	11.15	11.1	11.1	11.41	11.05	1.54M
November 12, 2025	11.36	11.25	11.25	11.54	11.22	1.94M
November 11, 2025	11.55	11.32	11.32	11.63	11.21	1.53M
November 10, 2025	11.24	11.52	11.52	11.56	11.19	2.21M
November 07, 2025	10.48	11.3	11.3	11.33	10.44	2.89M
November 06, 2025	9.99	10.42	10.42	10.91	9.99	3.48M
November 05, 2025	10.28	10.29	10.29	10.6	10.15	3.06M
November 04, 2025	10.29	10.28	10.28	10.42	10.21	1.57M
November 03, 2025	10.35	10.54	10.54	10.6	10.23	1.8M
October 31, 2025	10.57	10.46	10.46	10.67	10.32	2.28M
October 30, 2025	10.7	10.68	10.68	10.99	10.61	1.26M
October 29, 2025	10.83	10.8	10.8	11.12	10.77	1.28M
October 28, 2025	11.22	10.92	10.92	11.22	10.88	1.03M
October 27, 2025	11.1	11.1	11.1	11.26	10.92	1.1M
October 24, 2025	10.88	11	11	11.07	10.84	1.3M
October 23, 2025	10.92	10.76	10.76	10.97	10.68	3.24M
October 22, 2025	10.61	10.93	10.93	11.28	10.56	2.8M
October 21, 2025	10.81	10.71	10.71	11.08	10.71	1.62M
October 20, 2025	10.84	10.81	10.81	10.95	10.6	1.41M
October 17, 2025	10.68	10.78	10.78	10.83	10.67	1.24M

Pebblebrook Hotel Trust (PEB) NYSE