5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
+2.49%
3 MONTH PERFORMANCE
+11.47%
6 MONTH PERFORMANCE
+15.65%
YEAR-TO-DATE PERFORMANCE
+9.01%
1 YEAR PERFORMANCE
+4.05%
Pebblebrook Hotel Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $12.70 | $12.33 (-2.88%) | $12.70 | $12.14 | 853.86 K | |
| 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 |
| 02/12/2026 | $12.93 | $12.56 (-2.86%) | $13.11 | $12.22 | 3.85 M | $1.48 B |
| 02/11/2026 | $13.02 | $12.86 (-1.23%) | $13.05 | $12.77 | 1.55 M | $1.51 B |
| 02/10/2026 | $12.42 | $12.83 (3.3%) | $12.88 | $12.37 | 2.22 M | $1.51 B |
| 02/09/2026 | $12.34 | $12.42 (0.65%) | $12.51 | $12.00 | 1.99 M | $1.46 B |
| 02/06/2026 | $11.99 | $12.38 (3.25%) | $12.45 | $11.88 | 2.24 M | $1.46 B |
| 02/05/2026 | $11.84 | $11.89 (0.42%) | $11.90 | $11.54 | 2.04 M | $1.40 B |
| 02/04/2026 | $11.59 | $11.85 (2.24%) | $11.88 | $11.55 | 1.85 M | $1.39 B |
| 02/03/2026 | $11.58 | $11.44 (-1.21%) | $11.75 | $11.35 | 1.25 M | $1.34 B |
| 02/02/2026 | $11.47 | $11.52 (0.44%) | $11.62 | $11.32 | 1.37 M | $1.35 B |
| 01/30/2026 | $11.36 | $11.42 (0.53%) | $11.55 | $11.28 | 1.65 M | $1.34 B |
| 01/29/2026 | $11.42 | $11.52 (0.88%) | $11.58 | $11.26 | 1.84 M | $1.35 B |
| 01/28/2026 | $11.67 | $11.31 (-3.08%) | $11.91 | $11.29 | 3.22 M | $1.33 B |
| 01/27/2026 | $11.86 | $11.63 (-1.94%) | $11.93 | $11.47 | 1.51 M | $1.37 B |
| 01/26/2026 | $11.98 | $11.91 (-0.58%) | $12.06 | $11.85 | 1.03 M | $1.40 B |
| 01/23/2026 | $12.09 | $12.04 (-0.41%) | $12.16 | $11.87 | 1.86 M | $1.42 B |
| 01/22/2026 | $12.52 | $12.14 (-3.04%) | $12.79 | $12.10 | 3.07 M | $1.43 B |
| 01/21/2026 | $12.05 | $12.42 (3.07%) | $12.51 | $12.02 | 2.54 M | $1.46 B |
| 01/20/2026 | $12.11 | $11.91 (-1.65%) | $12.15 | $11.86 | 1.79 M | $1.40 B |
| 01/16/2026 | $12.04 | $12.29 (2.08%) | $12.30 | $11.81 | 2.23 M | $1.44 B |
| 01/15/2026 | $12.11 | $12.12 (0.08%) | $12.22 | $12.04 | 2.39 M | $1.42 B |
| 01/14/2026 | $12.31 | $12.03 (-2.27%) | $12.36 | $12.01 | 1.82 M | $1.41 B |
| 01/13/2026 | $12.34 | $12.35 (0.08%) | $12.51 | $12.01 | 2.24 M | $1.45 B |
| 01/12/2026 | $12.80 | $12.29 (-3.98%) | $12.95 | $12.12 | 5.48 M | $1.44 B |
| 01/09/2026 | $12.01 | $12.32 (2.58%) | $12.33 | $11.96 | 3.76 M | $1.45 B |
| 01/08/2026 | $11.54 | $11.93 (3.38%) | $12.06 | $11.48 | 1.45 M | $1.40 B |
| 01/07/2026 | $11.82 | $11.59 (-1.95%) | $11.86 | $11.50 | 2.07 M | $1.36 B |
| 01/06/2026 | $11.04 | $11.83 (7.16%) | $11.83 | $11.04 | 2.06 M | $1.39 B |
| 01/05/2026 | $11.50 | $11.57 (0.61%) | $11.65 | $11.35 | 1.90 M | $1.36 B |
| 01/02/2026 | $11.38 | $11.55 (1.49%) | $11.76 | $11.16 | 1.75 M | $1.36 B |
| 12/31/2025 | $11.38 | $11.32 (-0.53%) | $11.41 | $11.23 | 1.48 M | $1.33 B |
| 12/30/2025 | $11.48 | $11.48 (0%) | $11.60 | $11.41 | 898.31 K | $1.35 B |
| 12/29/2025 | $11.47 | $11.48 (0.09%) | $11.52 | $11.34 | 1.19 M | $1.35 B |
| 12/26/2025 | $11.49 | $11.48 (-0.09%) | $11.57 | $11.35 | 1.30 M | $1.36 B |
| 12/24/2025 | $11.35 | $11.56 (1.85%) | $11.59 | $11.31 | 986.05 K | $1.37 B |
| 12/23/2025 | $11.48 | $11.30 (-1.57%) | $11.54 | $11.30 | 811.20 K | $1.34 B |
| 12/22/2025 | $11.51 | $11.49 (-0.17%) | $11.60 | $11.45 | 1.29 M | $1.36 B |
| 12/19/2025 | $11.38 | $11.51 (1.14%) | $11.53 | $11.38 | 3.92 M | $1.36 B |
| 12/18/2025 | $11.60 | $11.47 (-1.12%) | $11.70 | $11.42 | 2.04 M | $1.36 B |
| 12/17/2025 | $11.37 | $11.49 (1.06%) | $11.58 | $11.30 | 1.51 M | $1.36 B |
| 12/16/2025 | $11.46 | $11.37 (-0.79%) | $11.51 | $11.23 | 2.27 M | $1.34 B |
| 12/15/2025 | $11.37 | $11.61 (2.11%) | $11.61 | $11.14 | 1.86 M | $1.37 B |
| 12/12/2025 | $11.38 | $11.28 (-0.88%) | $11.51 | $11.24 | 1.80 M | $1.33 B |
| 12/11/2025 | $11.32 | $11.25 (-0.62%) | $11.71 | $11.24 | 2.43 M | $1.33 B |
| 12/10/2025 | $11.22 | $11.32 (0.89%) | $11.52 | $11.11 | 2.58 M | $1.34 B |
| 12/09/2025 | $10.72 | $11.19 (4.38%) | $11.32 | $10.72 | 2.30 M | $1.32 B |
| 12/08/2025 | $10.82 | $10.74 (-0.74%) | $10.85 | $10.67 | 3.31 M | $1.27 B |
| 12/05/2025 | $10.81 | $10.78 (-0.28%) | $10.94 | $10.69 | 1.20 M | $1.27 B |
| 12/04/2025 | $10.92 | $10.79 (-1.19%) | $11.07 | $10.69 | 1.86 M | $1.28 B |
| 12/03/2025 | $11.15 | $11.01 (-1.26%) | $11.28 | $10.94 | 1.60 M | $1.30 B |
| 12/02/2025 | $11.38 | $11.13 (-2.2%) | $11.38 | $11.08 | 2.61 M | $1.32 B |
| 12/01/2025 | $11.25 | $11.26 (0.09%) | $11.41 | $11.11 | 1.44 M | $1.33 B |
| 11/28/2025 | $11.33 | $11.34 (0.09%) | $11.50 | $11.24 | 820.50 K | $1.34 B |
| 11/26/2025 | $11.50 | $11.33 (-1.48%) | $11.58 | $11.33 | 1.68 M | $1.34 B |
| 11/25/2025 | $11.24 | $11.47 (2.05%) | $11.56 | $11.16 | 2.15 M | $1.36 B |
| 11/24/2025 | $11.12 | $11.15 (0.27%) | $11.30 | $10.97 | 2.96 M | $1.32 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.
