5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
-2.12%
3 MONTH PERFORMANCE
-4.33%
6 MONTH PERFORMANCE
+15.09%
YEAR-TO-DATE PERFORMANCE
-18.38%
1 YEAR PERFORMANCE
-24.14%
Pebblebrook Hotel Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.81 | $10.78 (-0.28%) | $10.94 | $10.69 | 1.20 M | $1.27 B |
| 12/04/2025 | $10.92 | $10.79 (-1.19%) | $11.07 | $10.69 | 1.86 M | $1.28 B |
| 12/03/2025 | $11.15 | $11.01 (-1.26%) | $11.28 | $10.94 | 1.60 M | $1.30 B |
| 12/02/2025 | $11.38 | $11.13 (-2.2%) | $11.38 | $11.08 | 2.61 M | $1.32 B |
| 12/01/2025 | $11.25 | $11.26 (0.09%) | $11.41 | $11.11 | 1.44 M | $1.33 B |
| 11/28/2025 | $11.33 | $11.34 (0.09%) | $11.50 | $11.24 | 820.50 K | $1.34 B |
| 11/26/2025 | $11.50 | $11.33 (-1.48%) | $11.58 | $11.33 | 1.68 M | $1.34 B |
| 11/25/2025 | $11.24 | $11.47 (2.05%) | $11.56 | $11.16 | 2.15 M | $1.36 B |
| 11/24/2025 | $11.12 | $11.15 (0.27%) | $11.30 | $10.97 | 2.96 M | $1.32 B |
| 11/21/2025 | $10.64 | $11.07 (4.04%) | $11.18 | $10.51 | 2.80 M | $1.31 B |
| 11/20/2025 | $10.71 | $10.51 (-1.87%) | $10.91 | $10.46 | 1.92 M | $1.24 B |
| 11/19/2025 | $10.85 | $10.62 (-2.12%) | $10.89 | $10.58 | 1.37 M | $1.25 B |
| 11/18/2025 | $10.79 | $10.81 (0.19%) | $10.90 | $10.68 | 1.50 M | $1.28 B |
| 11/17/2025 | $11.09 | $10.88 (-1.89%) | $11.15 | $10.75 | 1.78 M | $1.29 B |
| 11/14/2025 | $11.00 | $11.09 (0.82%) | $11.16 | $10.96 | 1.59 M | $1.31 B |
| 11/13/2025 | $11.15 | $11.10 (-0.45%) | $11.41 | $11.05 | 1.54 M | $1.31 B |
| 11/12/2025 | $11.36 | $11.25 (-0.97%) | $11.54 | $11.22 | 1.94 M | $1.33 B |
| 11/11/2025 | $11.55 | $11.32 (-1.99%) | $11.63 | $11.21 | 1.53 M | $1.34 B |
| 11/10/2025 | $11.24 | $11.52 (2.49%) | $11.56 | $11.19 | 2.21 M | $1.36 B |
| 11/07/2025 | $10.48 | $11.30 (7.82%) | $11.33 | $10.44 | 2.89 M | $1.34 B |
| 11/06/2025 | $9.99 | $10.42 (4.3%) | $10.91 | $9.99 | 3.48 M | $1.23 B |
| 11/05/2025 | $10.28 | $10.29 (0.1%) | $10.60 | $10.15 | 3.06 M | $1.22 B |
| 11/04/2025 | $10.29 | $10.28 (-0.1%) | $10.42 | $10.21 | 1.57 M | $1.21 B |
| 11/03/2025 | $10.35 | $10.54 (1.84%) | $10.60 | $10.23 | 1.80 M | $1.25 B |
| 10/31/2025 | $10.57 | $10.46 (-1.04%) | $10.67 | $10.32 | 2.28 M | $1.24 B |
| 10/30/2025 | $10.70 | $10.68 (-0.19%) | $10.99 | $10.61 | 1.26 M | $1.26 B |
| 10/29/2025 | $10.83 | $10.80 (-0.28%) | $11.12 | $10.77 | 1.28 M | $1.28 B |
| 10/28/2025 | $11.22 | $10.92 (-2.67%) | $11.22 | $10.88 | 1.03 M | $1.29 B |
| 10/27/2025 | $11.10 | $11.10 (0%) | $11.26 | $10.92 | 1.10 M | $1.31 B |
| 10/24/2025 | $10.88 | $11.00 (1.1%) | $11.07 | $10.84 | 1.30 M | $1.30 B |
| 10/23/2025 | $10.92 | $10.76 (-1.47%) | $10.97 | $10.68 | 3.24 M | $1.27 B |
| 10/22/2025 | $10.61 | $10.93 (3.02%) | $11.28 | $10.56 | 2.80 M | $1.29 B |
| 10/21/2025 | $10.81 | $10.71 (-0.93%) | $11.08 | $10.71 | 1.62 M | $1.27 B |
| 10/20/2025 | $10.84 | $10.81 (-0.28%) | $10.95 | $10.60 | 1.41 M | $1.28 B |
| 10/17/2025 | $10.68 | $10.78 (0.94%) | $10.83 | $10.67 | 1.24 M | $1.27 B |
| 10/16/2025 | $10.86 | $10.79 (-0.64%) | $10.95 | $10.52 | 1.63 M | $1.28 B |
| 10/15/2025 | $10.91 | $10.87 (-0.37%) | $11.03 | $10.74 | 2.25 M | $1.28 B |
| 10/14/2025 | $10.09 | $10.74 (6.44%) | $10.76 | $10.09 | 2.81 M | $1.27 B |
| 10/13/2025 | $10.38 | $10.30 (-0.77%) | $10.49 | $10.19 | 1.48 M | $1.22 B |
| 10/10/2025 | $10.54 | $10.20 (-3.23%) | $10.65 | $10.15 | 2.31 M | $1.21 B |
| 10/09/2025 | $10.67 | $10.52 (-1.41%) | $10.83 | $10.42 | 1.09 M | $1.24 B |
| 10/08/2025 | $10.66 | $10.69 (0.28%) | $10.98 | $10.52 | 2.14 M | $1.26 B |
| 10/07/2025 | $10.84 | $10.64 (-1.85%) | $10.91 | $10.63 | 2.78 M | $1.26 B |
| 10/06/2025 | $11.07 | $10.87 (-1.81%) | $11.21 | $10.86 | 1.54 M | $1.28 B |
| 10/03/2025 | $11.22 | $11.06 (-1.43%) | $11.41 | $11.04 | 1.51 M | $1.31 B |
| 10/02/2025 | $11.27 | $11.21 (-0.53%) | $11.42 | $11.05 | 1.88 M | $1.32 B |
| 10/01/2025 | $11.21 | $11.22 (0.09%) | $11.42 | $11.13 | 2.41 M | $1.33 B |
| 09/30/2025 | $11.55 | $11.39 (-1.39%) | $11.55 | $11.35 | 2.28 M | $1.35 B |
| 09/29/2025 | $11.56 | $11.56 (0%) | $11.71 | $11.33 | 2.38 M | $1.37 B |
| 09/26/2025 | $11.45 | $11.47 (0.17%) | $11.61 | $11.42 | 1.46 M | $1.36 B |
| 09/25/2025 | $11.35 | $11.44 (0.79%) | $11.47 | $11.21 | 2.23 M | $1.35 B |
| 09/24/2025 | $11.49 | $11.41 (-0.7%) | $11.66 | $11.40 | 1.48 M | $1.35 B |
| 09/23/2025 | $11.66 | $11.50 (-1.37%) | $11.91 | $11.50 | 2.01 M | $1.36 B |
| 09/22/2025 | $11.85 | $11.56 (-2.45%) | $11.89 | $11.55 | 1.77 M | $1.37 B |
| 09/19/2025 | $12.23 | $11.96 (-2.21%) | $12.36 | $11.86 | 4.33 M | $1.41 B |
| 09/18/2025 | $12.04 | $12.21 (1.41%) | $12.25 | $11.91 | 3.33 M | $1.44 B |
| 09/17/2025 | $11.76 | $11.80 (0.34%) | $12.10 | $11.52 | 25.82 M | $1.39 B |
| 09/16/2025 | $11.65 | $11.56 (-0.77%) | $11.73 | $11.26 | 1.60 M | $1.37 B |
| 09/15/2025 | $11.74 | $11.59 (-1.28%) | $11.80 | $11.53 | 1.14 M | $1.37 B |
| 09/12/2025 | $11.80 | $11.68 (-1.02%) | $11.90 | $11.67 | 1.21 M | $1.38 B |
| 09/11/2025 | $11.54 | $11.81 (2.34%) | $11.82 | $11.52 | 1.98 M | $1.40 B |
| 09/10/2025 | $11.38 | $11.46 (0.7%) | $11.56 | $11.32 | 892.30 K | $1.35 B |
| 09/09/2025 | $11.52 | $11.44 (-0.69%) | $11.56 | $11.23 | 1.15 M | $1.35 B |
| 09/08/2025 | $11.78 | $11.56 (-1.87%) | $11.87 | $11.55 | 2.04 M | $1.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
