5 DAY PERFORMANCE
-31.87%
1 MONTH PERFORMANCE
-34.36%
3 MONTH PERFORMANCE
-15.22%
6 MONTH PERFORMANCE
+2.79%
YEAR-TO-DATE PERFORMANCE
+10.69%
1 YEAR PERFORMANCE
+17.43%
Pebblebrook Hotel Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $18.70 | $18.48 (-1.18%) | $18.79 | $18.25 | 1.45 M | $2.13 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 |
| 07/08/2026 | $18.30 | $17.77 (-2.9%) | $18.30 | $17.64 | 3.20 M | $2.14 B |
| 07/07/2026 | $18.64 | $18.39 (-1.34%) | $18.72 | $18.29 | 1.42 M | $2.14 B |
| 07/06/2026 | $18.80 | $18.65 (-0.8%) | $18.98 | $18.51 | 1.82 M | $2.14 B |
| 07/02/2026 | $18.78 | $18.78 (0%) | $18.93 | $18.57 | 1.87 M | $2.14 B |
| 07/01/2026 | $19.29 | $18.59 (-3.63%) | $19.45 | $18.57 | 2.74 M | $2.11 B |
| 06/30/2026 | $19.23 | $19.41 (0.94%) | $19.75 | $19.06 | 3.14 M | $2.21 B |
| 06/29/2026 | $19.28 | $19.34 (0.31%) | $19.56 | $19.00 | 2.11 M | $2.20 B |
| 06/26/2026 | $18.85 | $19.06 (1.11%) | $19.07 | $18.70 | 3.95 M | $2.17 B |
| 06/25/2026 | $18.79 | $18.90 (0.59%) | $19.03 | $18.60 | 2.73 M | $2.15 B |
| 06/24/2026 | $18.44 | $18.62 (0.98%) | $18.67 | $18.17 | 3.08 M | $2.12 B |
| 06/23/2026 | $18.43 | $18.36 (-0.38%) | $18.93 | $18.31 | 3.72 M | $2.09 B |
| 06/22/2026 | $18.78 | $18.72 (-0.32%) | $19.09 | $18.66 | 4.85 M | $2.13 B |
| 06/18/2026 | $18.80 | $19.06 (1.38%) | $19.11 | $18.75 | 5.37 M | $2.18 B |
| 06/17/2026 | $19.26 | $18.33 (-4.83%) | $19.60 | $18.09 | 6.43 M | $2.09 B |
| 06/16/2026 | $18.58 | $19.38 (4.31%) | $19.39 | $18.50 | 6.10 M | $2.21 B |
| 06/15/2026 | $18.50 | $18.50 (0%) | $18.51 | $18.20 | 3.24 M | $2.11 B |
| 06/12/2026 | $17.84 | $18.18 (1.91%) | $18.20 | $17.78 | 3.33 M | $2.08 B |
| 06/11/2026 | $17.40 | $17.73 (1.9%) | $17.83 | $17.28 | 3.68 M | $2.03 B |
| 06/10/2026 | $17.27 | $17.23 (-0.23%) | $17.64 | $17.10 | 2.39 M | $1.97 B |
| 06/09/2026 | $17.02 | $17.09 (0.41%) | $17.22 | $16.74 | 2.09 M | $1.95 B |
| 06/08/2026 | $17.09 | $16.84 (-1.46%) | $17.23 | $16.81 | 1.97 M | $1.93 B |
| 06/05/2026 | $16.83 | $16.89 (0.36%) | $17.20 | $16.81 | 3.17 M | $1.94 B |
| 06/04/2026 | $16.21 | $16.84 (3.89%) | $16.88 | $16.16 | 2.24 M | $1.93 B |
| 06/03/2026 | $15.75 | $16.08 (2.1%) | $16.11 | $15.63 | 2.98 M | $1.84 B |
| 06/02/2026 | $15.77 | $15.94 (1.08%) | $16.02 | $15.60 | 1.95 M | $1.83 B |
| 06/01/2026 | $15.19 | $15.76 (3.75%) | $15.79 | $15.14 | 2.46 M | $1.81 B |
| 05/29/2026 | $15.66 | $15.25 (-2.62%) | $15.73 | $15.22 | 2.12 M | $1.75 B |
| 05/28/2026 | $15.35 | $15.55 (1.3%) | $15.64 | $15.18 | 1.37 M | $1.79 B |
| 05/27/2026 | $15.50 | $15.49 (-0.06%) | $15.66 | $15.33 | 2.21 M | $1.78 B |
| 05/26/2026 | $14.82 | $15.12 (2.02%) | $15.16 | $14.82 | 1.70 M | $1.74 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.
