Pebblebrook Hotel Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.09	19.42	18.98	19.09	19.09	0.63%	1,606,033
Jul 23, 2026	19.49	19.59	18.35	18.97	18.97	-3.61%	3,079,514
Jul 22, 2026	19.80	19.93	19.63	19.68	19.68	-0.35%	1,865,159
Jul 21, 2026	19.52	19.78	19.29	19.75	19.75	2.28%	1,948,341
Jul 20, 2026	19.17	19.50	19.09	19.31	19.31	1.58%	2,155,114
Jul 17, 2026	18.60	19.13	18.40	19.01	19.01	1.60%	1,784,421
Jul 16, 2026	18.77	19.03	18.60	18.71	18.71	-0.58%	1,750,098
Jul 15, 2026	18.79	19.21	18.73	18.82	18.82	0.64%	2,835,727
Jul 14, 2026	18.54	18.72	18.20	18.70	18.70	2.07%	2,144,407
Jul 13, 2026	18.23	18.47	18.23	18.32	18.32	0.77%	2,418,593
Jul 10, 2026	17.99	18.27	17.98	18.18	18.18	1.00%	1,227,217
Jul 9, 2026	17.96	18.22	17.75	18.00	18.00	1.29%	2,056,143
Jul 8, 2026	18.30	18.30	17.64	17.77	17.77	-3.37%	3,195,053
Jul 7, 2026	18.64	18.72	18.29	18.39	18.39	-1.39%	1,421,288
Jul 6, 2026	18.80	18.98	18.51	18.65	18.65	-0.69%	1,816,713
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