Pebblebrook Hotel Trust (PEB) Historical Stock Data
10.78 ↓0.01 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEB is up 0.17% a day on average. There have been 14 days where Pebblebrook Hotel Trust closed green and 16 days where PEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 10.81 | 10.78 | ↓$0.03 (-0.28%) | 10.76 | 10.93 | 0.99M |
| 2025-12-04 | 10.92 | 10.79 | ↓$0.13 (-1.19%) | 10.69 | 11.05 | 1.61M |
| 2025-12-03 | 11.15 | 11.01 | ↓$0.14 (-1.26%) | 10.94 | 11.28 | 1.36M |
| 2025-12-02 | 11.38 | 11.13 | ↓$0.25 (-2.20%) | 11.08 | 11.38 | 2.61M |
| 2025-12-01 | 11.25 | 11.26 | ↑$0.01 (0.09%) | 11.11 | 11.41 | 1.20M |
| 2025-11-28 | 11.33 | 11.34 | ↑$0.01 (0.09%) | 11.24 | 11.47 | 820.47K |
| 2025-11-26 | 11.50 | 11.33 | ↓$0.17 (-1.48%) | 11.33 | 11.58 | 1.01M |
| 2025-11-25 | 11.24 | 11.47 | ↑$0.23 (2.05%) | 11.22 | 11.56 | 2.15M |
| 2025-11-24 | 11.12 | 11.15 | ↑$0.03 (0.27%) | 10.97 | 11.30 | 1.86M |
| 2025-11-21 | 10.64 | 11.07 | ↑$0.43 (4.04%) | 10.51 | 11.18 | 2.35M |
| 2025-11-20 | 10.71 | 10.51 | ↓$0.20 (-1.87%) | 10.46 | 10.91 | 1.72M |
| 2025-11-19 | 10.85 | 10.62 | ↓$0.23 (-2.12%) | 10.58 | 10.89 | 1.15M |
| 2025-11-18 | 10.79 | 10.81 | ↑$0.02 (0.19%) | 10.68 | 10.90 | 1.24M |
| 2025-11-17 | 11.09 | 10.88 | ↓$0.21 (-1.89%) | 10.75 | 11.15 | 1.43M |
| 2025-11-14 | 11.00 | 11.09 | ↑$0.09 (0.82%) | 10.97 | 11.16 | 1.31M |
| 2025-11-13 | 11.15 | 11.10 | ↓$0.05 (-0.45%) | 11.05 | 11.39 | 1.30M |
| 2025-11-12 | 11.36 | 11.25 | ↓$0.11 (-0.97%) | 11.22 | 11.54 | 1.31M |
| 2025-11-11 | 11.55 | 11.32 | ↓$0.23 (-1.99%) | 11.21 | 11.63 | 1.23M |
| 2025-11-10 | 11.24 | 11.52 | ↑$0.28 (2.49%) | 11.20 | 11.56 | 1.78M |
| 2025-11-07 | 10.48 | 11.30 | ↑$0.82 (7.82%) | 10.45 | 11.33 | 2.54M |
| 2025-11-06 | 9.99 | 10.42 | ↑$0.43 (4.30%) | 9.99 | 10.90 | 3.48M |
| 2025-11-05 | 10.28 | 10.29 | ↑$0.01 (0.10%) | 10.16 | 10.60 | 2.56M |
| 2025-11-04 | 10.29 | 10.28 | ↓$0.01 (-0.10%) | 10.21 | 10.42 | 1.28M |
| 2025-11-03 | 10.35 | 10.54 | ↑$0.19 (1.84%) | 10.24 | 10.60 | 1.34M |
| 2025-10-31 | 10.57 | 10.46 | ↓$0.11 (-1.04%) | 10.32 | 10.59 | 1.66M |
| 2025-10-30 | 10.70 | 10.68 | ↓$0.02 (-0.19%) | 10.61 | 10.99 | 1.02M |
| 2025-10-29 | 10.83 | 10.80 | ↓$0.03 (-0.28%) | 10.77 | 11.12 | 1.28M |
| 2025-10-28 | 11.22 | 10.92 | ↓$0.30 (-2.67%) | 10.89 | 11.22 | 1.03M |
| 2025-10-27 | 11.10 | 11.10 | ↑$0.00 (0.00%) | 10.92 | 11.26 | 1.10M |
| 2025-10-24 | 10.88 | 11.00 | ↑$0.12 (1.10%) | 10.84 | 11.07 | 1.30M |
Create an account or log in to view more rows.
$PEB Price target here?
$PEB lets see if it can hold the line
$PEB ADDING MORE…
$PEB Longs will be rewarded handsomely
$PEB Ride this train. You won't regret.
$PEB good place to average up
$PEB I can wait.
$PEB She's gettin' ready to...
$PEB LOADING UP HERE!
$PEB To the moon!!