5 DAY PERFORMANCE
-14.88%
1 MONTH PERFORMANCE
-9.01%
3 MONTH PERFORMANCE
-1.73%
6 MONTH PERFORMANCE
+12.88%
YEAR-TO-DATE PERFORMANCE
+10.69%
1 YEAR PERFORMANCE
+20.13%
Pebblebrook Hotel Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $14.26 | $14.30 (0.28%) | $14.55 | $14.16 | 1.80 M | $1.63 B |
| 05/12/2026 | $14.41 | $14.27 (-0.97%) | $14.45 | $14.18 | 1.64 M | $1.62 B |
| 05/11/2026 | $14.71 | $14.37 (-2.31%) | $14.84 | $14.32 | 1.50 M | $1.63 B |
| 05/08/2026 | $14.55 | $14.72 (1.17%) | $14.82 | $14.55 | 1.32 M | $1.67 B |
| 05/07/2026 | $14.68 | $14.52 (-1.09%) | $14.85 | $14.44 | 2.40 M | $1.65 B |
| 05/06/2026 | $14.56 | $14.59 (0.21%) | $14.74 | $14.49 | 3.69 M | $1.65 B |
| 05/05/2026 | $13.97 | $14.32 (2.51%) | $14.42 | $13.97 | 1.77 M | $1.62 B |
| 05/04/2026 | $14.06 | $13.89 (-1.21%) | $14.26 | $13.84 | 2.07 M | $1.57 B |
| 05/01/2026 | $14.08 | $14.08 (0%) | $14.38 | $14.05 | 2.34 M | $1.60 B |
| 04/30/2026 | $14.31 | $14.05 (-1.82%) | $14.39 | $13.90 | 4.78 M | $1.59 B |
| 04/29/2026 | $14.72 | $14.32 (-2.72%) | $14.72 | $14.04 | 9.23 M | $1.62 B |
| 04/28/2026 | $14.25 | $14.11 (-0.98%) | $14.32 | $13.94 | 2.72 M | $1.60 B |
| 04/27/2026 | $13.96 | $14.16 (1.43%) | $14.24 | $13.93 | 2.09 M | $1.60 B |
| 04/24/2026 | $13.65 | $13.96 (2.27%) | $13.96 | $13.55 | 2.63 M | $1.58 B |
| 04/23/2026 | $13.69 | $13.74 (0.37%) | $13.80 | $13.51 | 1.03 M | $1.61 B |
| 04/22/2026 | $14.04 | $13.64 (-2.85%) | $14.04 | $13.58 | 1.27 M | $1.60 B |
| 04/21/2026 | $14.16 | $13.93 (-1.62%) | $14.33 | $13.91 | 2.34 M | $1.63 B |
| 04/20/2026 | $13.93 | $14.15 (1.58%) | $14.21 | $13.88 | 2.97 M | $1.66 B |
| 04/17/2026 | $14.06 | $14.00 (-0.43%) | $14.23 | $13.90 | 3.18 M | $1.64 B |
| 04/16/2026 | $13.95 | $13.85 (-0.72%) | $14.06 | $13.79 | 1.56 M | $1.62 B |
| 04/15/2026 | $14.09 | $14.00 (-0.64%) | $14.12 | $13.89 | 1.44 M | $1.64 B |
| 04/14/2026 | $13.75 | $14.11 (2.62%) | $14.15 | $13.68 | 3.18 M | $1.65 B |
| 04/13/2026 | $13.52 | $13.77 (1.85%) | $13.85 | $13.48 | 2.87 M | $1.61 B |
| 04/10/2026 | $13.70 | $13.62 (-0.58%) | $13.86 | $13.53 | 2.51 M | $1.59 B |
| 04/09/2026 | $13.32 | $13.64 (2.4%) | $13.92 | $13.29 | 3.46 M | $1.60 B |
| 04/08/2026 | $13.26 | $13.38 (0.9%) | $13.41 | $13.10 | 4.44 M | $1.57 B |
| 04/07/2026 | $12.61 | $12.75 (1.11%) | $12.80 | $12.59 | 2.29 M | $1.49 B |
| 04/06/2026 | $12.65 | $12.71 (0.47%) | $12.78 | $12.53 | 1.48 M | $1.49 B |
| 04/02/2026 | $12.56 | $12.80 (1.91%) | $12.94 | $12.51 | 1.68 M | $1.50 B |
| 04/01/2026 | $12.76 | $12.66 (-0.78%) | $12.76 | $12.48 | 2.03 M | $1.48 B |
| 03/31/2026 | $12.87 | $12.63 (-1.86%) | $12.88 | $12.52 | 5.14 M | $1.48 B |
| 03/30/2026 | $12.44 | $12.49 (0.4%) | $12.58 | $12.25 | 1.91 M | $1.46 B |
| 03/27/2026 | $12.60 | $12.26 (-2.7%) | $12.69 | $12.15 | 1.66 M | $1.43 B |
| 03/26/2026 | $12.71 | $12.70 (-0.08%) | $12.95 | $12.66 | 1.73 M | $1.49 B |
| 03/25/2026 | $12.68 | $12.76 (0.63%) | $12.85 | $12.50 | 2.08 M | $1.49 B |
| 03/24/2026 | $12.28 | $12.50 (1.79%) | $12.83 | $12.18 | 2.17 M | $1.46 B |
| 03/23/2026 | $12.54 | $12.43 (-0.88%) | $12.88 | $12.31 | 3.40 M | $1.45 B |
| 03/20/2026 | $12.30 | $12.07 (-1.87%) | $12.37 | $11.97 | 4.69 M | $1.41 B |
| 03/19/2026 | $12.04 | $12.29 (2.08%) | $12.38 | $12.03 | 1.34 M | $1.44 B |
| 03/18/2026 | $12.00 | $12.22 (1.83%) | $12.37 | $11.93 | 1.55 M | $1.43 B |
| 03/17/2026 | $12.21 | $12.08 (-1.06%) | $12.33 | $12.02 | 1.47 M | $1.41 B |
| 03/16/2026 | $11.78 | $11.94 (1.36%) | $12.12 | $11.74 | 2.26 M | $1.40 B |
| 03/13/2026 | $12.06 | $11.57 (-4.06%) | $12.17 | $11.56 | 2.42 M | $1.35 B |
| 03/12/2026 | $12.38 | $11.84 (-4.36%) | $12.45 | $11.79 | 3.46 M | $1.39 B |
| 03/11/2026 | $12.61 | $12.66 (0.4%) | $12.75 | $12.43 | 1.95 M | $1.48 B |
| 03/10/2026 | $12.44 | $12.74 (2.41%) | $12.98 | $12.30 | 2.09 M | $1.49 B |
| 03/09/2026 | $12.53 | $12.51 (-0.16%) | $12.62 | $12.00 | 3.27 M | $1.46 B |
| 03/06/2026 | $12.67 | $12.81 (1.1%) | $12.85 | $12.50 | 2.09 M | $1.50 B |
| 03/05/2026 | $12.86 | $13.01 (1.17%) | $13.05 | $12.71 | 1.87 M | $1.52 B |
| 03/04/2026 | $12.94 | $12.98 (0.31%) | $13.09 | $12.74 | 2.03 M | $1.52 B |
| 03/03/2026 | $12.57 | $12.75 (1.43%) | $12.83 | $12.42 | 3.04 M | $1.49 B |
| 03/02/2026 | $12.67 | $12.90 (1.82%) | $12.97 | $12.42 | 2.64 M | $1.51 B |
| 02/27/2026 | $12.96 | $12.83 (-1%) | $13.13 | $12.69 | 3.26 M | $1.50 B |
| 02/26/2026 | $13.15 | $13.18 (0.23%) | $13.35 | $12.58 | 5.00 M | $1.54 B |
| 02/25/2026 | $12.22 | $12.24 (0.16%) | $12.43 | $12.04 | 2.37 M | $1.43 B |
| 02/24/2026 | $12.47 | $12.19 (-2.25%) | $12.47 | $12.06 | 1.60 M | $1.43 B |
| 02/23/2026 | $12.70 | $12.28 (-3.31%) | $12.71 | $12.13 | 1.47 M | $1.44 B |
| 02/20/2026 | $12.45 | $12.69 (1.93%) | $12.73 | $12.25 | 1.61 M | $1.49 B |
| 02/19/2026 | $12.55 | $12.53 (-0.16%) | $12.79 | $12.41 | 1.41 M | $1.47 B |
| 02/18/2026 | $12.57 | $12.52 (-0.4%) | $12.94 | $12.49 | 2.32 M | $1.47 B |
| 02/17/2026 | $12.79 | $12.65 (-1.09%) | $12.97 | $12.38 | 1.90 M | $1.49 B |
| 02/13/2026 | $12.59 | $12.75 (1.27%) | $12.85 | $12.28 | 2.36 M | $1.50 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.
