5 DAY PERFORMANCE
-31.75%
1 MONTH PERFORMANCE
-19.42%
3 MONTH PERFORMANCE
+2.20%
6 MONTH PERFORMANCE
+9.15%
YEAR-TO-DATE PERFORMANCE
+10.69%
1 YEAR PERFORMANCE
+24.93%
Pebblebrook Hotel Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $18.85 | $19.06 (1.11%) | $19.07 | $18.70 | 3.95 M | $2.16 B |
| 06/25/2026 | $18.79 | $18.90 (0.59%) | $19.03 | $18.60 | 2.73 M | $2.14 B |
| 06/24/2026 | $18.44 | $18.62 (0.98%) | $18.67 | $18.17 | 3.08 M | $2.11 B |
| 06/23/2026 | $18.43 | $18.36 (-0.38%) | $18.93 | $18.31 | 3.72 M | $2.08 B |
| 06/22/2026 | $18.78 | $18.72 (-0.32%) | $19.09 | $18.66 | 4.85 M | $2.12 B |
| 06/18/2026 | $18.80 | $19.06 (1.38%) | $19.11 | $18.75 | 5.37 M | $2.16 B |
| 06/17/2026 | $19.26 | $18.33 (-4.83%) | $19.60 | $18.09 | 6.43 M | $2.08 B |
| 06/16/2026 | $18.58 | $19.38 (4.31%) | $19.39 | $18.50 | 6.10 M | $2.20 B |
| 06/15/2026 | $18.50 | $18.50 (0%) | $18.51 | $18.20 | 3.24 M | $2.10 B |
| 06/12/2026 | $17.84 | $18.18 (1.91%) | $18.20 | $17.78 | 3.33 M | $2.06 B |
| 06/11/2026 | $17.40 | $17.73 (1.9%) | $17.83 | $17.28 | 3.68 M | $2.01 B |
| 06/10/2026 | $17.27 | $17.23 (-0.23%) | $17.64 | $17.10 | 2.39 M | $1.95 B |
| 06/09/2026 | $17.02 | $17.09 (0.41%) | $17.22 | $16.74 | 2.09 M | $1.94 B |
| 06/08/2026 | $17.09 | $16.84 (-1.46%) | $17.23 | $16.81 | 1.97 M | $1.91 B |
| 06/05/2026 | $16.83 | $16.89 (0.36%) | $17.20 | $16.81 | 3.17 M | $1.91 B |
| 06/04/2026 | $16.21 | $16.84 (3.89%) | $16.88 | $16.16 | 2.24 M | $1.91 B |
| 06/03/2026 | $15.75 | $16.08 (2.1%) | $16.11 | $15.63 | 2.98 M | $1.82 B |
| 06/02/2026 | $15.77 | $15.94 (1.08%) | $16.02 | $15.60 | 1.95 M | $1.81 B |
| 06/01/2026 | $15.19 | $15.76 (3.75%) | $15.79 | $15.14 | 2.46 M | $1.79 B |
| 05/29/2026 | $15.66 | $15.25 (-2.62%) | $15.73 | $15.22 | 2.12 M | $1.73 B |
| 05/28/2026 | $15.35 | $15.55 (1.3%) | $15.64 | $15.18 | 1.37 M | $1.76 B |
| 05/27/2026 | $15.50 | $15.49 (-0.06%) | $15.66 | $15.33 | 2.21 M | $1.76 B |
| 05/26/2026 | $14.82 | $15.12 (2.02%) | $15.16 | $14.82 | 1.70 M | $1.71 B |
| 05/22/2026 | $14.85 | $14.78 (-0.47%) | $14.94 | $14.72 | 771.40 K | $1.68 B |
| 05/21/2026 | $14.83 | $14.86 (0.2%) | $14.96 | $14.54 | 1.66 M | $1.68 B |
| 05/20/2026 | $14.36 | $14.93 (3.97%) | $14.94 | $14.29 | 1.75 M | $1.69 B |
| 05/19/2026 | $14.44 | $14.28 (-1.11%) | $14.46 | $14.24 | 1.81 M | $1.62 B |
| 05/18/2026 | $14.13 | $14.44 (2.19%) | $14.54 | $14.10 | 1.62 M | $1.64 B |
| 05/15/2026 | $14.21 | $14.06 (-1.06%) | $14.29 | $13.97 | 1.27 M | $1.59 B |
| 05/14/2026 | $14.44 | $14.27 (-1.18%) | $14.59 | $14.13 | 2.30 M | $1.62 B |
| 05/13/2026 | $14.26 | $14.30 (0.28%) | $14.55 | $14.16 | 1.80 M | $1.62 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 | $1.56 B |
| 04/22/2026 | $14.04 | $13.64 (-2.85%) | $14.04 | $13.58 | 1.27 M | $1.55 B |
| 04/21/2026 | $14.16 | $13.93 (-1.62%) | $14.33 | $13.91 | 2.34 M | $1.58 B |
| 04/20/2026 | $13.93 | $14.15 (1.58%) | $14.21 | $13.88 | 2.97 M | $1.60 B |
| 04/17/2026 | $14.06 | $14.00 (-0.43%) | $14.23 | $13.90 | 3.18 M | $1.59 B |
| 04/16/2026 | $13.95 | $13.85 (-0.72%) | $14.06 | $13.79 | 1.56 M | $1.57 B |
| 04/15/2026 | $14.09 | $14.00 (-0.64%) | $14.12 | $13.89 | 1.44 M | $1.59 B |
| 04/14/2026 | $13.75 | $14.11 (2.62%) | $14.15 | $13.68 | 3.18 M | $1.60 B |
| 04/13/2026 | $13.52 | $13.77 (1.85%) | $13.85 | $13.48 | 2.87 M | $1.56 B |
| 04/10/2026 | $13.70 | $13.62 (-0.58%) | $13.86 | $13.53 | 2.51 M | $1.54 B |
| 04/09/2026 | $13.32 | $13.64 (2.4%) | $13.92 | $13.29 | 3.46 M | $1.55 B |
| 04/08/2026 | $13.26 | $13.38 (0.9%) | $13.41 | $13.10 | 4.44 M | $1.52 B |
| 04/07/2026 | $12.61 | $12.75 (1.11%) | $12.80 | $12.59 | 2.29 M | $1.44 B |
| 04/06/2026 | $12.65 | $12.71 (0.47%) | $12.78 | $12.53 | 1.48 M | $1.44 B |
| 04/02/2026 | $12.56 | $12.80 (1.91%) | $12.94 | $12.51 | 1.68 M | $1.45 B |
| 04/01/2026 | $12.76 | $12.66 (-0.78%) | $12.76 | $12.48 | 2.03 M | $1.43 B |
| 03/31/2026 | $12.87 | $12.63 (-1.86%) | $12.88 | $12.52 | 5.14 M | $1.43 B |
| 03/30/2026 | $12.44 | $12.49 (0.4%) | $12.58 | $12.25 | 1.91 M | $1.42 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.
