5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
-20.65%
3 MONTH PERFORMANCE
-37.94%
6 MONTH PERFORMANCE
-33.25%
YEAR-TO-DATE PERFORMANCE
-37.34%
1 YEAR PERFORMANCE
-43.36%
Pebblebrook Hotel Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $8.39 | $8.49 (1.13%) | $8.69 | $8.30 | 1.94 M | $1.00 B |
| 04/14/2025 | $8.65 | $8.54 (-1.27%) | $8.71 | $8.14 | 2.46 M | $1.02 B |
| 04/11/2025 | $8.37 | $8.46 (1.08%) | $8.57 | $8.16 | 2.50 M | $1.01 B |
| 04/10/2025 | $8.88 | $8.50 (-4.28%) | $9.08 | $8.30 | 3.60 M | $1.01 B |
| 04/09/2025 | $7.51 | $9.38 (24.9%) | $9.56 | $7.41 | 6.03 M | $1.12 B |
| 04/08/2025 | $8.36 | $7.71 (-7.78%) | $8.38 | $7.57 | 3.84 M | $919.69 M |
| 04/07/2025 | $7.99 | $7.94 (-0.63%) | $8.65 | $7.69 | 4.04 M | $947.13 M |
| 04/04/2025 | $8.84 | $8.43 (-4.64%) | $8.86 | $8.26 | 5.81 M | $1.01 B |
| 04/03/2025 | $9.84 | $9.36 (-4.88%) | $9.99 | $9.24 | 4.53 M | $1.12 B |
| 04/02/2025 | $10.10 | $10.49 (3.86%) | $10.65 | $10.10 | 2.25 M | $1.25 B |
| 04/01/2025 | $10.13 | $10.34 (2.07%) | $10.38 | $10.01 | 1.12 M | $1.23 B |
| 03/31/2025 | $10.01 | $10.13 (1.2%) | $10.25 | $9.93 | 1.80 M | $1.21 B |
| 03/28/2025 | $10.25 | $10.15 (-0.98%) | $10.41 | $9.96 | 1.97 M | $1.21 B |
| 03/27/2025 | $10.38 | $10.32 (-0.58%) | $10.47 | $10.24 | 1.47 M | $1.23 B |
| 03/26/2025 | $10.46 | $10.47 (0.1%) | $10.68 | $10.32 | 1.64 M | $1.25 B |
| 03/25/2025 | $10.63 | $10.47 (-1.51%) | $10.76 | $10.40 | 1.80 M | $1.25 B |
| 03/24/2025 | $10.47 | $10.50 (0.29%) | $10.67 | $10.29 | 1.33 M | $1.25 B |
| 03/21/2025 | $10.35 | $10.27 (-0.77%) | $10.44 | $9.97 | 3.99 M | $1.23 B |
| 03/20/2025 | $10.50 | $10.58 (0.76%) | $10.81 | $10.50 | 2.69 M | $1.26 B |
| 03/19/2025 | $10.58 | $10.68 (0.95%) | $10.80 | $10.51 | 1.86 M | $1.27 B |
| 03/18/2025 | $10.80 | $10.54 (-2.41%) | $10.89 | $10.46 | 3.69 M | $1.26 B |
| 03/17/2025 | $10.63 | $10.90 (2.54%) | $10.96 | $10.63 | 2.26 M | $1.30 B |
| 03/14/2025 | $10.66 | $10.70 (0.38%) | $10.78 | $10.44 | 2.31 M | $1.28 B |
| 03/13/2025 | $11.14 | $10.47 (-6.01%) | $11.29 | $10.31 | 2.78 M | $1.25 B |
| 03/12/2025 | $10.91 | $11.12 (1.92%) | $11.26 | $10.74 | 3.57 M | $1.33 B |
| 03/11/2025 | $11.56 | $10.95 (-5.28%) | $11.61 | $10.84 | 5.37 M | $1.31 B |
| 03/10/2025 | $11.87 | $11.51 (-3.03%) | $12.19 | $11.51 | 3.43 M | $1.37 B |
| 03/07/2025 | $11.69 | $12.11 (3.59%) | $12.15 | $11.65 | 2.33 M | $1.44 B |
| 03/06/2025 | $11.81 | $11.67 (-1.19%) | $11.92 | $11.56 | 1.81 M | $1.39 B |
| 03/05/2025 | $11.87 | $11.87 (0%) | $12.05 | $11.73 | 1.77 M | $1.42 B |
| 03/04/2025 | $12.10 | $11.84 (-2.15%) | $12.14 | $11.80 | 1.64 M | $1.41 B |
| 03/03/2025 | $12.37 | $12.27 (-0.81%) | $12.57 | $12.20 | 1.87 M | $1.46 B |
| 02/28/2025 | $12.29 | $12.35 (0.49%) | $12.45 | $12.16 | 2.29 M | $1.47 B |
| 02/27/2025 | $12.55 | $12.26 (-2.31%) | $12.84 | $12.00 | 3.76 M | $1.46 B |
| 02/26/2025 | $11.53 | $11.75 (1.91%) | $11.80 | $11.47 | 3.27 M | $1.40 B |
| 02/25/2025 | $11.73 | $11.53 (-1.71%) | $11.89 | $11.49 | 2.93 M | $1.38 B |
| 02/24/2025 | $11.89 | $11.79 (-0.84%) | $11.98 | $11.76 | 2.64 M | $1.41 B |
| 02/21/2025 | $12.41 | $11.86 (-4.43%) | $12.46 | $11.76 | 2.51 M | $1.42 B |
| 02/20/2025 | $12.45 | $12.28 (-1.37%) | $12.50 | $12.03 | 2.64 M | $1.47 B |
| 02/19/2025 | $12.49 | $12.52 (0.24%) | $12.62 | $12.34 | 1.28 M | $1.50 B |
| 02/18/2025 | $12.06 | $12.66 (4.98%) | $12.70 | $12.00 | 1.86 M | $1.51 B |
| 02/14/2025 | $12.35 | $12.17 (-1.46%) | $12.52 | $12.16 | 1.84 M | $1.46 B |
| 02/13/2025 | $12.28 | $12.27 (-0.08%) | $12.37 | $12.13 | 1.53 M | $1.47 B |
| 02/12/2025 | $12.21 | $12.19 (-0.16%) | $12.38 | $11.93 | 1.71 M | $1.46 B |
| 02/11/2025 | $12.31 | $12.41 (0.81%) | $12.48 | $12.25 | 1.44 M | $1.48 B |
| 02/10/2025 | $12.85 | $12.44 (-3.19%) | $12.90 | $12.40 | 2.06 M | $1.49 B |
| 02/07/2025 | $12.84 | $12.81 (-0.23%) | $12.88 | $12.72 | 1.15 M | $1.53 B |
| 02/06/2025 | $12.73 | $12.84 (0.86%) | $12.89 | $12.65 | 1.70 M | $1.54 B |
| 02/05/2025 | $12.76 | $12.64 (-0.94%) | $12.87 | $12.48 | 2.72 M | $1.51 B |
| 02/04/2025 | $12.60 | $12.77 (1.35%) | $12.88 | $12.60 | 1.15 M | $1.53 B |
| 02/03/2025 | $12.77 | $12.73 (-0.31%) | $12.82 | $12.51 | 3.08 M | $1.52 B |
| 01/31/2025 | $13.33 | $13.13 (-1.5%) | $13.35 | $13.04 | 1.95 M | $1.57 B |
| 01/30/2025 | $13.53 | $13.29 (-1.77%) | $13.54 | $13.09 | 2.12 M | $1.59 B |
| 01/29/2025 | $13.81 | $13.32 (-3.55%) | $13.91 | $13.28 | 2.36 M | $1.59 B |
| 01/28/2025 | $13.90 | $13.86 (-0.29%) | $14.21 | $13.84 | 988,449 | $1.66 B |
| 01/27/2025 | $13.92 | $13.95 (0.22%) | $14.21 | $13.75 | 2.42 M | $1.67 B |
| 01/24/2025 | $13.92 | $13.92 (0%) | $14.17 | $13.90 | 1.71 M | $1.67 B |
| 01/23/2025 | $13.96 | $14.00 (0.29%) | $14.04 | $13.81 | 2.62 M | $1.67 B |
| 01/22/2025 | $13.77 | $14.01 (1.74%) | $14.04 | $13.70 | 3.11 M | $1.68 B |
| 01/21/2025 | $13.83 | $13.88 (0.36%) | $13.95 | $13.76 | 1.35 M | $1.66 B |
| 01/17/2025 | $13.85 | $13.75 (-0.72%) | $13.88 | $13.64 | 1.81 M | $1.65 B |
| 01/16/2025 | $13.87 | $13.70 (-1.23%) | $14.04 | $13.58 | 1.87 M | $1.64 B |
| 01/15/2025 | $13.79 | $13.68 (-0.8%) | $13.94 | $13.66 | 2.23 M | $1.64 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.
