Pebblebrook Hotel (PEB) Historical Prices

Time Period

Events

PEB historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	21.20	21.54	20.85	21.54	21.54	-0.83%	5,079,995	2.30
Oct 29, 2026	21.90	21.90	21.42	21.72	21.72	+1.16%	2,088,360	0.94
Oct 28, 2026	21.39	21.53	21.17	21.47	21.47	+0.75%	2,871,547	1.30
Oct 27, 2026	21.05	21.39	20.74	21.31	21.31	+1.28%	2,381,108	1.08
Oct 26, 2026	20.48	21.16	20.45	21.04	21.04	+3.19%	3,364,218	1.54
Oct 23, 2026	20.58	20.79	20.31	20.39	20.39	-1.35%	2,484,861	1.14
Oct 22, 2026	20.80	21.26	20.62	20.67	20.67	-2.04%	3,269,256	1.50
Oct 21, 2026	20.85	21.26	20.69	21.10	21.10	+1.88%	3,809,818	1.77
Oct 20, 2026	20.15	20.92	20.15	20.71	20.71	+3.03%	3,094,962	1.44
Oct 19, 2026	19.65	20.24	19.47	20.10	20.10	+3.13%	2,781,645	1.30
Oct 16, 2026	19.39	19.96	19.10	19.49	19.49	+0.67%	2,819,124	1.33
Oct 15, 2026	19.25	19.60	19.07	19.36	19.36	+1.31%	2,853,681	1.35
Oct 14, 2026	19.43	19.57	17.05	19.11	19.11	-2.80%	1,729,410	0.82
Oct 13, 2026	19.25	19.68	18.86	19.66	19.66	+2.34%	2,010,341	0.95
Oct 12, 2026	19.07	19.30	18.86	19.21	19.21	+0.47%	1,004,539	0.47
Oct 09, 2026	19.07	19.28	18.87	19.12	19.12	+0.74%	1,358,164	0.63
Oct 08, 2026	18.61	19.07	18.57	18.98	18.98	+1.44%	2,719,708	1.27
Oct 07, 2026	18.85	19.15	18.59	18.71	18.71	-1.42%	3,313,562	1.57
Oct 06, 2026	19.29	19.44	18.93	18.98	18.98	-0.63%	2,105,995	1.00
Oct 05, 2026	19.04	19.28	18.72	19.10	19.10	+0.16%	2,293,001	1.08
Oct 02, 2026	19.50	19.50	18.85	19.07	19.07	+1.38%	2,411,119	1.14
Oct 01, 2026	18.81	18.97	18.49	18.81	18.81	+0.27%	2,490,255	1.19
Sep 30, 2026	18.74	18.94	18.58	18.76	18.76	+0.33%	2,160,664	1.05
Sep 29, 2026	18.73	18.77	18.38	18.71	18.70	-0.11%	1,936,243	0.94
Sep 28, 2026	18.54	18.88	18.41	18.73	18.72	+1.68%	1,919,987	0.92
Sep 25, 2026	18.68	18.73	18.24	18.42	18.41	-0.97%	4,152,986	2.02
Sep 24, 2026	18.22	18.74	18.20	18.60	18.59	+2.09%	1,720,884	0.83
Sep 23, 2026	18.16	18.38	18.05	18.22	18.21	-0.22%	2,113,045	1.01
Sep 22, 2026	18.44	18.70	18.09	18.26	18.25	+0.16%	1,676,065	0.79
Sep 21, 2026	18.19	18.31	17.98	18.23	18.22	+1.05%	1,595,254	0.75
Sep 18, 2026	17.95	18.12	17.75	18.04	18.03	+0.28%	4,331,483	2.04
Sep 17, 2026	18.03	18.09	17.76	17.99	17.98	+0.84%	1,552,499	0.71
Sep 16, 2026	18.16	18.31	17.49	17.84	17.83	-1.93%	1,977,218	0.92
Sep 15, 2026	17.88	18.29	17.84	18.19	18.18	+1.34%	1,819,363	0.83
Sep 14, 2026	17.55	18.05	17.55	17.95	17.94	+0.62%	1,612,238	0.71
Sep 11, 2026	18.32	18.50	17.78	17.84	17.83	-1.33%	2,687,437	1.15
Sep 10, 2026	17.92	18.24	17.76	18.08	18.07	+1.35%	2,428,614	1.03
Sep 09, 2026	17.53	17.88	17.46	17.84	17.83	+1.13%	2,143,601	0.91
Sep 08, 2026	17.92	18.10	17.56	17.64	17.63	-2.16%	2,977,706	1.25
Sep 07, 2026	17.51	18.04	17.48	18.03	18.02	+0.00%	0	0.00
Sep 04, 2026	17.51	18.04	17.48	18.03	18.02	+1.69%	1,196,175	0.49
Sep 03, 2026	18.32	18.54	17.73	17.73	17.72	-2.53%	2,473,539	1.02
Sep 02, 2026	17.85	18.30	17.82	18.19	18.18	+2.54%	2,276,654	0.93
Sep 01, 2026	18.01	18.19	17.41	17.74	17.73	-2.10%	3,320,487	1.37
Aug 31, 2026	18.41	18.49	18.01	18.12	18.11	-2.00%	3,015,402	1.25
Aug 28, 2026	18.37	18.60	18.24	18.49	18.48	+1.15%	1,379,273	0.57
Aug 27, 2026	17.96	18.56	17.96	18.28	18.27	-0.49%	1,353,396	0.55
Aug 26, 2026	18.40	18.48	18.12	18.37	18.36	+0.11%	1,181,643	0.48
Aug 25, 2026	18.51	18.54	18.27	18.35	18.34	+0.16%	1,505,311	0.61
Aug 24, 2026	18.53	18.67	18.22	18.32	18.31	-0.87%	1,903,635	0.77

Pebblebrook Hotel historical prices

Pebblebrook Hotel (PEB) Historical Prices

Become an Expert with TipRanks Premium