Pebblebrook Hotel Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	18.78	18.93	18.57	18.78	18.78	1.02%	1,868,695
Jul 1, 2026	19.29	19.45	18.57	18.59	18.59	-4.22%	2,735,593
Jun 30, 2026	19.23	19.75	19.06	19.41	19.41	0.41%	3,136,090
Jun 29, 2026	19.28	19.56	19.00	19.34	19.33	1.47%	2,111,539
Jun 26, 2026	18.85	19.07	18.70	19.06	19.05	0.85%	3,949,357
Jun 25, 2026	18.79	19.03	18.60	18.90	18.89	1.50%	2,725,781
Jun 24, 2026	18.44	18.67	18.17	18.62	18.61	1.42%	3,081,771
Jun 23, 2026	18.43	18.93	18.31	18.36	18.35	-1.92%	3,718,963
Jun 22, 2026	18.78	19.09	18.66	18.72	18.71	-1.78%	4,848,822
Jun 18, 2026	18.80	19.12	18.75	19.06	19.05	3.98%	5,372,695
Jun 17, 2026	19.26	19.60	18.09	18.33	18.32	-5.42%	6,427,441
Jun 16, 2026	18.58	19.39	18.50	19.38	19.37	4.76%	6,095,139
Jun 15, 2026	18.50	18.51	18.21	18.50	18.49	1.76%	3,242,222
Jun 12, 2026	17.84	18.20	17.78	18.18	18.17	2.54%	3,326,975
Jun 11, 2026	17.40	17.83	17.28	17.73	17.72	2.90%	3,679,961
Jun 10, 2026	17.27	17.64	17.10	17.23	17.22	0.82%	2,390,783
Jun 9, 2026	17.02	17.22	16.74	17.09	17.08	1.48%	2,092,796
Jun 8, 2026	17.09	17.23	16.81	16.84	16.83	-0.30%	1,973,012
Jun 5, 2026	16.83	17.20	16.81	16.89	16.88	0.30%	3,170,186
Jun 4, 2026	16.21	16.88	16.16	16.84	16.83	4.73%	2,240,528
Jun 3, 2026	15.75	16.11	15.63	16.08	16.07	0.88%	2,976,861
Jun 2, 2026	15.77	16.02	15.60	15.94	15.93	1.14%	1,949,354
Jun 1, 2026	15.19	15.79	15.14	15.76	15.75	3.34%	2,462,485
May 29, 2026	15.66	15.73	15.22	15.25	15.24	-1.93%	2,120,429
May 28, 2026	15.35	15.64	15.18	15.55	15.54	0.39%	1,367,796
May 27, 2026	15.50	15.66	15.33	15.49	15.48	2.45%	2,207,464
May 26, 2026	14.82	15.16	14.82	15.12	15.11	2.30%	1,695,975
May 22, 2026	14.85	14.94	14.72	14.78	14.77	-0.54%	771,397
May 21, 2026	14.83	14.96	14.54	14.86	14.85	-0.47%	1,656,144
May 20, 2026	14.36	14.94	14.29	14.93	14.92	4.55%	1,749,438
May 19, 2026	14.44	14.46	14.24	14.28	14.27	-1.11%	1,809,431
May 18, 2026	14.13	14.54	14.10	14.44	14.43	2.70%	1,620,228
May 15, 2026	14.21	14.29	13.97	14.06	14.05	-1.47%	1,266,835
May 14, 2026	14.44	14.59	14.13	14.27	14.26	-0.21%	2,300,381
May 13, 2026	14.26	14.55	14.16	14.30	14.29	0.21%	1,797,389
May 12, 2026	14.41	14.45	14.18	14.27	14.26	-0.70%	1,641,848
May 11, 2026	14.71	14.84	14.32	14.37	14.36	-2.38%	1,498,175
May 8, 2026	14.55	14.82	14.55	14.72	14.71	1.38%	1,324,850
May 7, 2026	14.68	14.85	14.44	14.52	14.51	-0.48%	2,402,685
May 6, 2026	14.56	14.74	14.49	14.59	14.58	1.89%	3,688,719
May 5, 2026	13.97	14.42	13.97	14.32	14.31	3.10%	1,774,880
May 4, 2026	14.06	14.26	13.84	13.89	13.88	-1.35%	2,068,736
May 1, 2026	14.08	14.38	14.05	14.08	14.07	0.21%	2,344,153
Apr 30, 2026	14.31	14.39	13.90	14.05	14.04	-1.89%	4,777,610
Apr 29, 2026	14.72	14.72	14.04	14.32	14.31	1.49%	9,228,616
Apr 28, 2026	14.25	14.32	13.94	14.11	14.10	-0.35%	2,721,206
Apr 27, 2026	13.96	14.24	13.93	14.16	14.15	1.43%	2,085,562
Apr 24, 2026	13.65	13.96	13.55	13.96	13.95	1.60%	2,627,338
Apr 23, 2026	13.69	13.80	13.51	13.74	13.73	0.73%	1,028,671
Apr 22, 2026	14.04	14.04	13.58	13.64	13.63	-2.08%	1,266,168