5 DAY PERFORMANCE
-34.29%
1 MONTH PERFORMANCE
-29.76%
3 MONTH PERFORMANCE
-30.39%
6 MONTH PERFORMANCE
-8.14%
YEAR-TO-DATE PERFORMANCE
+10.69%
1 YEAR PERFORMANCE
+19.11%
Pebblebrook Hotel Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $19.24 | $19.08 (-0.86%) | $19.28 | $18.87 | 646.19 K | $2.11 B |
| 10/08/2026 | $18.61 | $18.98 (1.99%) | $19.07 | $18.57 | 2.72 M | $2.12 B |
| 10/07/2026 | $18.85 | $18.71 (-0.74%) | $19.15 | $18.59 | 3.31 M | $2.09 B |
| 10/06/2026 | $19.29 | $18.98 (-1.61%) | $19.44 | $18.93 | 2.11 M | $2.12 B |
| 10/05/2026 | $19.04 | $19.10 (0.32%) | $19.28 | $18.72 | 2.29 M | $2.14 B |
| 10/02/2026 | $19.50 | $19.07 (-2.21%) | $19.50 | $18.85 | 2.41 M | $2.14 B |
| 10/01/2026 | $18.81 | $18.81 (0%) | $18.97 | $18.49 | 2.50 M | $2.14 B |
| 09/30/2026 | $18.74 | $18.76 (0.11%) | $18.94 | $18.58 | 2.16 M | $2.14 B |
| 09/29/2026 | $18.73 | $18.71 (-0.11%) | $18.77 | $18.38 | 1.94 M | $2.14 B |
| 09/28/2026 | $18.54 | $18.73 (1.02%) | $18.88 | $18.41 | 1.92 M | $2.14 B |
| 09/25/2026 | $18.68 | $18.42 (-1.39%) | $18.73 | $18.24 | 4.15 M | $2.14 B |
| 09/24/2026 | $18.22 | $18.60 (2.09%) | $18.74 | $18.20 | 1.72 M | $2.14 B |
| 09/23/2026 | $18.16 | $18.22 (0.33%) | $18.38 | $18.05 | 2.11 M | $2.14 B |
| 09/22/2026 | $18.44 | $18.26 (-0.98%) | $18.70 | $18.09 | 1.68 M | $2.14 B |
| 09/21/2026 | $18.19 | $18.23 (0.22%) | $18.31 | $17.98 | 1.60 M | $2.14 B |
| 09/18/2026 | $17.95 | $18.04 (0.5%) | $18.12 | $17.75 | 4.33 M | $2.14 B |
| 09/17/2026 | $18.03 | $17.99 (-0.22%) | $18.09 | $17.76 | 1.55 M | $2.14 B |
| 09/16/2026 | $18.16 | $17.84 (-1.76%) | $18.31 | $17.49 | 1.98 M | $2.14 B |
| 09/15/2026 | $17.88 | $18.19 (1.73%) | $18.29 | $17.84 | 1.82 M | $2.14 B |
| 09/14/2026 | $17.55 | $17.95 (2.28%) | $18.05 | $17.55 | 1.61 M | $2.14 B |
| 09/11/2026 | $18.32 | $17.84 (-2.62%) | $18.50 | $17.78 | 2.69 M | $2.14 B |
| 09/10/2026 | $17.92 | $18.08 (0.89%) | $18.24 | $17.76 | 2.43 M | $2.14 B |
| 09/09/2026 | $17.53 | $17.84 (1.77%) | $17.88 | $17.46 | 2.14 M | $2.14 B |
| 09/08/2026 | $17.92 | $17.64 (-1.56%) | $18.10 | $17.56 | 2.98 M | $2.14 B |
| 09/04/2026 | $17.51 | $18.03 (2.97%) | $18.04 | $17.48 | 1.20 M | $2.14 B |
| 09/03/2026 | $18.32 | $17.73 (-3.22%) | $18.54 | $17.73 | 2.47 M | $2.14 B |
| 09/02/2026 | $17.85 | $18.19 (1.9%) | $18.30 | $17.82 | 2.28 M | $2.14 B |
| 09/01/2026 | $18.01 | $17.74 (-1.5%) | $18.19 | $17.41 | 3.32 M | $2.14 B |
| 08/31/2026 | $18.41 | $18.12 (-1.58%) | $18.49 | $18.01 | 3.02 M | $2.14 B |
| 08/28/2026 | $18.37 | $18.49 (0.65%) | $18.60 | $18.24 | 1.38 M | $2.14 B |
| 08/27/2026 | $17.96 | $18.28 (1.78%) | $18.56 | $17.96 | 1.35 M | $2.14 B |
| 08/26/2026 | $18.40 | $18.37 (-0.16%) | $18.48 | $18.12 | 1.18 M | $2.14 B |
| 08/25/2026 | $18.51 | $18.35 (-0.86%) | $18.54 | $18.27 | 1.51 M | $2.14 B |
| 08/24/2026 | $18.53 | $18.32 (-1.13%) | $18.67 | $18.22 | 1.90 M | $2.14 B |
| 08/21/2026 | $18.70 | $18.48 (-1.18%) | $18.79 | $18.25 | 1.45 M | $2.14 B |
| 08/20/2026 | $18.16 | $18.56 (2.2%) | $18.59 | $18.12 | 995.10 K | $2.14 B |
| 08/19/2026 | $18.23 | $18.39 (0.88%) | $18.69 | $18.23 | 2.00 M | $2.14 B |
| 08/18/2026 | $18.14 | $18.30 (0.88%) | $18.41 | $17.96 | 1.11 M | $2.14 B |
| 08/17/2026 | $18.08 | $18.14 (0.33%) | $18.18 | $17.89 | 1.94 M | $2.14 B |
| 08/14/2026 | $18.17 | $18.25 (0.44%) | $18.51 | $18.08 | 1.06 M | $2.14 B |
| 08/13/2026 | $18.24 | $18.21 (-0.16%) | $18.27 | $17.45 | 2.96 M | $2.14 B |
| 08/12/2026 | $17.66 | $18.08 (2.38%) | $18.09 | $17.63 | 1.48 M | $2.14 B |
| 08/11/2026 | $18.00 | $17.79 (-1.17%) | $18.13 | $17.71 | 2.37 M | $2.14 B |
| 08/10/2026 | $18.00 | $17.72 (-1.56%) | $18.27 | $17.49 | 2.12 M | $2.14 B |
| 08/07/2026 | $18.39 | $18.18 (-1.14%) | $18.61 | $18.09 | 1.58 M | $2.14 B |
| 08/06/2026 | $19.08 | $18.45 (-3.3%) | $19.08 | $18.27 | 4.46 M | $2.14 B |
| 08/05/2026 | $18.99 | $19.09 (0.53%) | $19.48 | $18.87 | 1.89 M | $2.14 B |
| 08/04/2026 | $19.40 | $19.13 (-1.39%) | $19.61 | $19.06 | 2.24 M | $2.14 B |
| 08/03/2026 | $19.36 | $19.39 (0.15%) | $19.64 | $19.09 | 2.07 M | $2.14 B |
| 07/31/2026 | $18.99 | $19.10 (0.58%) | $19.34 | $18.86 | 2.37 M | $2.14 B |
| 07/30/2026 | $19.50 | $18.71 (-4.05%) | $19.51 | $18.36 | 2.44 M | $2.14 B |
| 07/29/2026 | $19.26 | $19.24 (-0.1%) | $19.61 | $19.12 | 2.44 M | $2.14 B |
| 07/28/2026 | $19.20 | $19.37 (0.89%) | $19.44 | $18.74 | 2.12 M | $2.14 B |
| 07/27/2026 | $19.20 | $19.31 (0.57%) | $19.47 | $19.02 | 3.38 M | $2.14 B |
| 07/24/2026 | $19.09 | $19.09 (0%) | $19.42 | $18.98 | 1.61 M | $2.14 B |
| 07/23/2026 | $19.49 | $18.97 (-2.67%) | $19.59 | $18.35 | 3.08 M | $2.14 B |
| 07/22/2026 | $19.80 | $19.68 (-0.61%) | $19.93 | $19.63 | 1.87 M | $2.14 B |
| 07/21/2026 | $19.52 | $19.75 (1.18%) | $19.78 | $19.29 | 1.95 M | $2.14 B |
| 07/20/2026 | $19.17 | $19.31 (0.73%) | $19.50 | $19.09 | 2.16 M | $2.14 B |
| 07/17/2026 | $18.60 | $19.01 (2.2%) | $19.13 | $18.40 | 1.78 M | $2.14 B |
| 07/16/2026 | $18.77 | $18.71 (-0.32%) | $19.02 | $18.60 | 1.75 M | $2.14 B |
| 07/15/2026 | $18.79 | $18.82 (0.16%) | $19.21 | $18.73 | 2.84 M | $2.14 B |
| 07/14/2026 | $18.54 | $18.70 (0.86%) | $18.72 | $18.20 | 2.23 M | $2.14 B |
| 07/13/2026 | $18.23 | $18.32 (0.49%) | $18.47 | $18.23 | 2.42 M | $2.14 B |
| 07/10/2026 | $17.99 | $18.18 (1.06%) | $18.27 | $17.98 | 1.23 M | $2.14 B |
| 07/09/2026 | $17.96 | $18.00 (0.22%) | $18.22 | $17.75 | 2.06 M | $2.14 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.
