Pebblebrook Hotel Trust - PEB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.45	12.69	12.69	12.73	12.25	1.61M
February 19, 2026	12.55	12.53	12.53	12.79	12.41	1.41M
February 18, 2026	12.57	12.52	12.52	12.94	12.49	2.32M
February 17, 2026	12.79	12.65	12.65	12.97	12.38	1.9M
February 13, 2026	12.59	12.75	12.75	12.85	12.28	2.36M
February 12, 2026	12.93	12.56	12.56	13.11	12.22	3.85M
February 11, 2026	13.02	12.86	12.86	13.05	12.77	1.55M
February 10, 2026	12.42	12.83	12.83	12.88	12.37	2.22M
February 09, 2026	12.34	12.42	12.42	12.51	12	1.99M
February 06, 2026	11.99	12.38	12.38	12.45	11.88	2.24M
February 05, 2026	11.84	11.89	11.89	11.9	11.54	2.04M
February 04, 2026	11.59	11.85	11.85	11.88	11.55	1.85M
February 03, 2026	11.58	11.44	11.44	11.75	11.35	1.25M
February 02, 2026	11.47	11.52	11.52	11.62	11.32	1.37M
January 30, 2026	11.36	11.42	11.42	11.55	11.28	1.65M
January 29, 2026	11.42	11.52	11.52	11.58	11.26	1.84M
January 28, 2026	11.67	11.31	11.31	11.91	11.29	3.22M
January 27, 2026	11.86	11.63	11.63	11.93	11.47	1.51M
January 26, 2026	11.98	11.91	11.91	12.06	11.85	1.03M
January 23, 2026	12.09	12.04	12.04	12.16	11.87	1.86M
January 22, 2026	12.52	12.14	12.14	12.79	12.1	3.07M
January 21, 2026	12.05	12.42	12.42	12.51	12.02	2.54M
January 20, 2026	12.11	11.91	11.91	12.15	11.86	1.79M
January 16, 2026	12.04	12.29	12.29	12.3	11.81	2.23M
January 15, 2026	12.11	12.12	12.12	12.22	12.04	2.39M
January 14, 2026	12.31	12.03	12.03	12.36	12.01	1.82M
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

Pebblebrook Hotel Trust (PEB) NYSE