Pebblebrook Hotel Trust - PEB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	10.86	10.79	10.79	10.95	10.52	1.63M
October 15, 2025	10.91	10.87	10.87	11.03	10.74	2.25M
October 14, 2025	10.09	10.74	10.74	10.76	10.09	2.81M
October 13, 2025	10.38	10.3	10.3	10.49	10.19	1.48M
October 10, 2025	10.54	10.2	10.2	10.65	10.15	2.31M
October 09, 2025	10.67	10.52	10.52	10.83	10.42	1.09M
October 08, 2025	10.66	10.69	10.69	10.98	10.52	2.14M
October 07, 2025	10.84	10.64	10.64	10.91	10.63	2.78M
October 06, 2025	11.07	10.87	10.87	11.21	10.86	1.54M
October 03, 2025	11.22	11.06	11.06	11.41	11.04	1.51M
October 02, 2025	11.27	11.21	11.21	11.42	11.05	1.88M
October 01, 2025	11.21	11.22	11.22	11.42	11.13	2.41M
September 30, 2025	11.55	11.39	11.39	11.55	11.35	2.28M
September 29, 2025	11.56	11.56	11.55	11.71	11.33	2.38M
September 26, 2025	11.45	11.47	11.47	11.61	11.42	1.46M
September 25, 2025	11.35	11.44	11.44	11.47	11.21	2.23M
September 24, 2025	11.49	11.41	11.41	11.66	11.4	1.48M
September 23, 2025	11.66	11.5	11.5	11.91	11.5	2.01M
September 22, 2025	11.85	11.56	11.56	11.89	11.55	1.77M
September 19, 2025	12.23	11.96	11.96	12.36	11.86	4.33M
September 18, 2025	12.04	12.21	12.21	12.25	11.91	3.33M
September 17, 2025	11.76	11.8	11.8	12.1	11.52	25.81M
September 16, 2025	11.65	11.56	11.56	11.73	11.26	1.6M
September 15, 2025	11.74	11.59	11.59	11.8	11.53	1.14M
September 12, 2025	11.8	11.68	11.68	11.9	11.67	1.21M
September 11, 2025	11.54	11.81	11.81	11.82	11.52	1.98M
September 10, 2025	11.38	11.46	11.46	11.56	11.32	892,300
September 09, 2025	11.52	11.44	11.44	11.56	11.23	1.15M
September 08, 2025	11.76	11.56	11.56	11.87	11.55	2.04M
September 05, 2025	11.86	11.79	11.79	12.15	11.71	2.2M
September 04, 2025	11.57	11.83	11.83	11.83	11.51	2.82M
September 03, 2025	10.94	11.54	11.54	11.58	10.94	2.54M
September 02, 2025	11	11.01	11.01	11.07	10.87	1.38M
August 29, 2025	11.24	11.14	11.14	11.34	11.1	2.23M
August 28, 2025	11.29	11.24	11.24	11.29	10.97	1.75M
August 27, 2025	10.86	11.24	11.24	11.27	10.86	2.99M
August 26, 2025	10.57	10.9	10.9	11.02	10.48	4.06M
August 25, 2025	10.68	10.61	10.61	10.75	10.52	3.07M
August 22, 2025	10.19	10.67	10.67	10.83	10.12	3.24M
August 21, 2025	9.96	10	10	10.09	9.9	1.22M
August 20, 2025	10.1	10.07	10.07	10.16	9.97	1.21M
August 19, 2025	10.03	10.14	10.14	10.2	9.99	962,700
August 18, 2025	9.95	9.96	9.96	10.12	9.9	882,000
August 15, 2025	10.17	9.95	9.95	10.17	9.88	1.51M

Pebblebrook Hotel Trust (PEB) NYSE