Pebblebrook Hotel Trust PEB
NYSE · United States · Finance
$18.69-0.07 (-0.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.76 | 0.00% | $18.81 | $18.78 | $18.49 | 527.28K |
| 2026-09-30 | $18.76 | +0.27% | $18.74 | $18.94 | $18.58 | 2.16M |
| 2026-09-29 | $18.71 | -0.11% | $18.73 | $18.77 | $18.38 | 1.94M |
| 2026-09-28 | $18.73 | +1.68% | $18.54 | $18.88 | $18.41 | 1.92M |
| 2026-09-25 | $18.42 | -0.97% | $18.68 | $18.73 | $18.24 | 4.15M |
| 2026-09-24 | $18.60 | +2.09% | $18.22 | $18.74 | $18.20 | 1.72M |
| 2026-09-23 | $18.22 | -0.22% | $18.16 | $18.38 | $18.05 | 2.11M |
| 2026-09-22 | $18.26 | +0.16% | $18.44 | $18.70 | $18.09 | 1.68M |
| 2026-09-21 | $18.23 | +1.05% | $18.19 | $18.31 | $17.98 | 1.60M |
| 2026-09-18 | $18.04 | +0.28% | $17.95 | $18.12 | $17.75 | 4.33M |
| 2026-09-17 | $17.99 | +0.84% | $18.03 | $18.09 | $17.76 | 1.55M |
| 2026-09-16 | $17.84 | -1.92% | $18.16 | $18.31 | $17.49 | 1.98M |
| 2026-09-15 | $18.19 | +1.34% | $17.88 | $18.29 | $17.84 | 1.82M |
| 2026-09-14 | $17.95 | +0.62% | $17.55 | $18.05 | $17.55 | 1.61M |
| 2026-09-11 | $17.84 | -1.33% | $18.32 | $18.50 | $17.78 | 2.69M |
| 2026-09-10 | $18.08 | +1.35% | $17.92 | $18.24 | $17.76 | 2.43M |
| 2026-09-09 | $17.84 | +1.13% | $17.53 | $17.88 | $17.46 | 2.14M |
| 2026-09-08 | $17.64 | -2.16% | $17.92 | $18.10 | $17.56 | 2.98M |
| 2026-09-04 | $18.03 | +1.69% | $17.51 | $18.04 | $17.48 | 1.20M |
| 2026-09-03 | $17.73 | -2.53% | $18.32 | $18.54 | $17.73 | 2.47M |
| 2026-09-02 | $18.19 | +2.54% | $17.85 | $18.30 | $17.82 | 2.28M |
| 2026-09-01 | $17.74 | -2.10% | $18.01 | $18.19 | $17.41 | 3.32M |
| 2026-08-31 | $18.12 | -2.00% | $18.41 | $18.49 | $18.01 | 3.02M |
| 2026-08-28 | $18.49 | +1.15% | $18.37 | $18.60 | $18.24 | 1.38M |
| 2026-08-27 | $18.28 | -0.49% | $17.96 | $18.56 | $17.96 | 1.35M |
| 2026-08-26 | $18.37 | +0.11% | $18.40 | $18.48 | $18.12 | 1.18M |
| 2026-08-25 | $18.35 | +0.16% | $18.51 | $18.54 | $18.27 | 1.51M |
| 2026-08-24 | $18.32 | -0.87% | $18.53 | $18.67 | $18.22 | 1.90M |
| 2026-08-21 | $18.48 | -0.43% | $18.70 | $18.79 | $18.25 | 1.45M |
| 2026-08-20 | $18.56 | +0.92% | $18.16 | $18.59 | $18.12 | 995.10K |
| 2026-08-19 | $18.39 | +0.49% | $18.23 | $18.69 | $18.23 | 2.00M |
| 2026-08-18 | $18.30 | +0.88% | $18.14 | $18.41 | $17.96 | 1.11M |
| 2026-08-17 | $18.14 | -0.60% | $18.08 | $18.19 | $17.89 | 1.94M |
| 2026-08-14 | $18.25 | +0.22% | $18.17 | $18.51 | $18.08 | 1.06M |
| 2026-08-13 | $18.21 | +0.72% | $18.24 | $18.27 | $17.45 | 2.96M |
| 2026-08-12 | $18.08 | +1.63% | $17.66 | $18.09 | $17.63 | 1.48M |
| 2026-08-11 | $17.79 | +0.40% | $18.00 | $18.13 | $17.71 | 2.37M |
| 2026-08-10 | $17.72 | -2.53% | $18.00 | $18.28 | $17.49 | 2.12M |
| 2026-08-07 | $18.18 | -1.46% | $18.39 | $18.62 | $18.09 | 1.58M |
| 2026-08-06 | $18.45 | -3.35% | $19.08 | $19.08 | $18.27 | 4.46M |
| 2026-08-05 | $19.09 | -0.21% | $18.99 | $19.48 | $18.87 | 1.89M |
| 2026-08-04 | $19.13 | -1.34% | $19.40 | $19.61 | $19.06 | 2.24M |
| 2026-08-03 | $19.39 | +1.52% | $19.36 | $19.64 | $19.09 | 2.07M |
| 2026-07-31 | $19.10 | +2.08% | $18.99 | $19.34 | $18.86 | 2.37M |
| 2026-07-30 | $18.71 | -2.75% | $19.50 | $19.51 | $18.36 | 2.44M |
| 2026-07-29 | $19.24 | -0.67% | $19.26 | $19.61 | $19.12 | 2.44M |
| 2026-07-28 | $19.37 | +0.31% | $19.20 | $19.44 | $18.74 | 2.12M |
| 2026-07-27 | $19.31 | +1.15% | $19.20 | $19.47 | $19.02 | 3.38M |
| 2026-07-24 | $19.09 | +0.63% | $19.09 | $19.42 | $18.98 | 1.61M |
| 2026-07-23 | $18.97 | -3.61% | $19.49 | $19.59 | $18.35 | 3.08M |
| 2026-07-22 | $19.68 | -0.35% | $19.80 | $19.93 | $19.63 | 1.87M |
| 2026-07-21 | $19.75 | +2.28% | $19.52 | $19.78 | $19.29 | 1.95M |
| 2026-07-20 | $19.31 | +1.58% | $19.17 | $19.50 | $19.09 | 2.16M |
| 2026-07-17 | $19.01 | +1.60% | $18.60 | $19.13 | $18.40 | 1.78M |
| 2026-07-16 | $18.71 | -0.58% | $18.77 | $19.03 | $18.60 | 1.75M |
| 2026-07-15 | $18.82 | +0.64% | $18.79 | $19.21 | $18.73 | 2.84M |
| 2026-07-14 | $18.70 | +2.07% | $18.54 | $18.72 | $18.20 | 2.23M |
| 2026-07-13 | $18.32 | +0.77% | $18.23 | $18.47 | $18.23 | 2.42M |
| 2026-07-10 | $18.18 | +1.00% | $17.99 | $18.27 | $17.98 | 1.23M |
| 2026-07-09 | $18.00 | +1.29% | $17.96 | $18.22 | $17.75 | 2.06M |
| 2026-07-08 | $17.77 | -3.37% | $18.30 | $18.30 | $17.64 | 3.20M |
| 2026-07-07 | $18.39 | -1.39% | $18.64 | $18.72 | $18.29 | 1.42M |
| 2026-07-06 | $18.65 | -0.69% | $18.80 | $18.98 | $18.51 | 1.82M |
| 2026-07-02 | $18.78 | +1.02% | $18.78 | $18.93 | $18.57 | 1.87M |
| 2026-07-01 | $18.59 | -4.22% | $19.29 | $19.45 | $18.57 | 2.74M |
| 2026-06-30 | $19.41 | +0.36% | $19.23 | $19.75 | $19.06 | 3.14M |
| 2026-06-29 | $19.34 | +1.47% | $19.28 | $19.56 | $19.00 | 2.11M |
| 2026-06-26 | $19.06 | +0.85% | $18.85 | $19.07 | $18.70 | 3.95M |
| 2026-06-25 | $18.90 | +1.50% | $18.79 | $19.03 | $18.60 | 2.73M |
| 2026-06-24 | $18.62 | +1.42% | $18.44 | $18.67 | $18.17 | 3.08M |
| 2026-06-23 | $18.36 | -1.92% | $18.43 | $18.93 | $18.31 | 3.72M |
| 2026-06-22 | $18.72 | -1.78% | $18.78 | $19.09 | $18.66 | 4.85M |
| 2026-06-18 | $19.06 | +3.98% | $18.80 | $19.12 | $18.75 | 5.37M |
| 2026-06-17 | $18.33 | -5.42% | $19.26 | $19.60 | $18.09 | 6.43M |
| 2026-06-16 | $19.38 | +4.76% | $18.58 | $19.39 | $18.50 | 6.10M |
| 2026-06-15 | $18.50 | +1.76% | $18.50 | $18.51 | $18.21 | 3.24M |
| 2026-06-12 | $18.18 | +2.54% | $17.84 | $18.20 | $17.78 | 3.33M |
| 2026-06-11 | $17.73 | +2.90% | $17.40 | $17.83 | $17.28 | 3.68M |
| 2026-06-10 | $17.23 | +0.82% | $17.27 | $17.64 | $17.10 | 2.39M |
| 2026-06-09 | $17.09 | +1.48% | $17.02 | $17.22 | $16.74 | 2.09M |
| 2026-06-08 | $16.84 | -0.30% | $17.09 | $17.23 | $16.81 | 1.97M |
| 2026-06-05 | $16.89 | +0.30% | $16.83 | $17.20 | $16.81 | 3.17M |
| 2026-06-04 | $16.84 | +4.73% | $16.21 | $16.88 | $16.16 | 2.24M |
| 2026-06-03 | $16.08 | +0.88% | $15.75 | $16.11 | $15.63 | 2.98M |
| 2026-06-02 | $15.94 | +1.14% | $15.77 | $16.02 | $15.60 | 1.95M |
| 2026-06-01 | $15.76 | +3.34% | $15.19 | $15.79 | $15.14 | 2.46M |
| 2026-05-29 | $15.25 | -1.93% | $15.66 | $15.73 | $15.22 | 2.12M |
| 2026-05-28 | $15.55 | +0.39% | $15.35 | $15.64 | $15.18 | 1.37M |
| 2026-05-27 | $15.49 | +2.45% | $15.50 | $15.66 | $15.33 | 2.21M |
| 2026-05-26 | $15.12 | +2.30% | $14.82 | $15.16 | $14.82 | 1.70M |