Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Pebblebrook Hotel Trust PEB-PH

Full chart Compare
Set alert

Price alert · PEB-PH

All alert types
18.10 USD +0.03 (+0.17%)

As ofNov 13, 2026, 3:57 PM EST

17.99 Day range 18.16
17.11 52-week range 18.70
YTD
+2.38%
1 year
+3.43%

PEB-PH price history

PEB-PH daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 12, 202617.9018.1117.9018.07+0.26+1.46%16,823
Nov 11, 202618.0018.0017.8117.81-0.15-0.84%1,446
Nov 10, 202618.0118.1017.9617.96-0.05-0.28%7,548
Nov 9, 202617.9618.0717.8518.01+0.06+0.33%3,762
Nov 6, 202617.9918.0017.8517.95-0.05-0.28%5,613
Nov 5, 202617.8718.0017.8518.00-0.03-0.17%4,901
Nov 4, 202618.0118.0517.7518.03+0.13+0.73%4,513
Nov 3, 202617.9017.9017.8517.90-0.04-0.22%2,007
Nov 2, 202617.9317.9817.8617.94+0.01+0.06%2,071
Oct 30, 202618.0018.0217.7817.93-0.06-0.33%6,830
Oct 29, 202617.8318.0417.7917.99+0.16+0.90%5,071
Oct 28, 202617.8518.0917.6917.83-0.16-0.89%43,277
Oct 27, 202617.8118.0917.8117.99+0.04+0.22%3,246
Oct 26, 202618.0018.1617.9417.95-0.08-0.44%2,459
Oct 23, 202617.9518.1117.9518.03+0.05+0.28%5,034
Oct 22, 202618.1018.1017.9817.980.000.00%824
Oct 21, 202618.0518.1617.8817.98+0.02+0.11%11,835
Oct 20, 202617.8718.1517.8717.96+0.11+0.62%6,879
Oct 19, 202617.8317.9517.7817.850.000.00%2,810
Oct 16, 202617.6918.0417.6917.85-0.06-0.34%29,206
Oct 15, 202618.1618.1617.8917.91+0.17+0.96%43,213
Oct 14, 202617.8017.8117.7417.74-0.10-0.56%14,762
Oct 13, 202617.8017.8417.8017.84+0.03+0.17%4,548
Oct 12, 202618.0218.0217.8017.81-0.20-1.11%9,460
Oct 9, 202618.0418.0417.9118.01-0.02-0.11%5,046
Oct 8, 202618.0018.0417.8518.03+0.03+0.17%2,960
Oct 7, 202617.9818.0717.9218.00-0.04-0.22%7,526
Oct 6, 202617.9518.0817.9518.04+0.07+0.39%3,346
Oct 5, 202617.9518.0417.8617.97+0.14+0.79%5,694
Oct 2, 202617.8817.9217.8217.83-0.07-0.39%3,844
Oct 1, 202618.1518.1517.8017.900.000.00%2,107
Sep 30, 202618.0318.0817.9017.90-0.30-1.65%11,318
Sep 29, 202618.2518.2518.1818.20-0.05-0.27%3,486
Sep 28, 202618.2718.3118.1818.25-0.12-0.65%1,279
Sep 25, 202618.3718.3718.1618.37+0.02+0.11%19,339
Sep 24, 202618.4518.4518.2718.35-0.07-0.38%16,693
Sep 23, 202618.4918.5818.1518.42-0.08-0.43%23,482
Sep 22, 202618.4018.5018.3718.50+0.02+0.11%19,347
Sep 21, 202618.3118.5018.3118.48+0.06+0.33%15,770
Sep 18, 202618.4018.5018.3818.42+0.05+0.27%10,713
Sep 17, 202618.4018.4018.3618.37-0.05-0.27%607
Sep 16, 202618.4518.5018.4218.42-0.03-0.16%4,256
Sep 15, 202618.4318.5118.4318.45+0.03+0.16%2,452
Sep 14, 202618.4918.4918.4218.42+0.01+0.05%5,960
Sep 11, 202618.3118.4518.3118.41-0.09-0.49%16,261
Sep 10, 202618.4518.5318.4018.50-0.03-0.16%6,437
Sep 9, 202618.5218.5318.3818.53+0.03+0.16%14,786
Sep 8, 202618.2818.5418.2818.500.000.00%4,609
Sep 4, 202618.6018.6018.5018.50+0.04+0.22%3,371
Sep 3, 202618.4618.5018.4618.46+0.01+0.05%837
Sep 2, 202618.4818.5118.3818.450.000.00%6,119
Sep 1, 202618.5118.5118.3318.45-0.20-1.07%12,332
Aug 31, 202618.2818.6518.2818.65+0.21+1.14%18,072
Aug 28, 202618.4718.5318.2818.44+0.07+0.38%24,178
Aug 27, 202618.2518.6018.2518.37+0.05+0.27%25,045
Aug 26, 202618.3618.4518.2818.32+0.14+0.77%31,274
Aug 25, 202618.2518.3018.1318.18-0.12-0.66%2,645
Aug 24, 202618.1518.3018.1518.30+0.16+0.88%1,814
Aug 21, 202618.0118.6218.0118.14+0.07+0.39%4,179
Aug 20, 202618.5318.5318.0218.07+0.05+0.28%4,136
Aug 19, 202618.2418.2418.0018.02-0.20-1.10%14,867
Aug 18, 202618.1618.3817.9618.22+0.02+0.11%24,012
Aug 17, 202618.3018.4318.2018.20-0.10-0.55%6,221
Aug 14, 202618.3518.4218.3018.300.000.00%787
Aug 13, 202618.5418.5518.3018.30-0.05-0.27%3,344

65 days, newest first. Daily bars as drawn on the PEB-PH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.