Skip to main content
PEB logo

Pebblebrook Hotel Trust

PEBNYSEReal EstateREIT - Hotel & Motel

$21.31Today:- (-)1Y +92.10%

As of Oct 27, 2026 close

Market cap
$2.71B
P/E (TTM)
-
Forward P/E
-
Dividend yield
0.19%
52-week range
$9.99$20.92
Volume (live)
-
Avg. volume (3M)
2.39M

Pebblebrook Hotel Trust (PEB) Historical Stock Prices

Analyze Pebblebrook Hotel Trust (PEB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Pebblebrook Hotel Trust (PEB) Interactive Price Chart

Interactive historical price chart showing Pebblebrook Hotel Trust stock price movements and trends across multiple time periods.

Loading chart...

PEB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PEB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202621.0521.3920.7421.3121.312.38M
Oct 26, 202620.4821.1620.4521.0421.043.36M
Oct 23, 202620.5820.7920.3020.3920.392.48M
Oct 22, 202620.8021.2620.6220.6720.673.27M
Oct 21, 202620.8521.2520.6921.1021.103.81M
Oct 20, 202620.1520.9220.1520.7120.713.09M
Oct 19, 202619.6520.2419.4720.1020.102.78M
Oct 16, 202619.3919.9519.1019.4919.492.82M
Oct 15, 202619.2519.5919.0719.3619.362.85M
Oct 14, 202619.4319.5717.0519.1119.111.73M
Oct 13, 202619.2519.6818.8619.6619.662.01M
Oct 12, 202619.0719.3018.8619.2119.211.00M
Oct 9, 202619.0719.2818.8719.1219.121.36M
Oct 8, 202618.6119.0718.5718.9818.982.21M
Oct 7, 202618.8519.1518.5918.7118.713.31M
Oct 6, 202619.2919.4418.9318.9818.982.03M
Oct 5, 202619.0419.2818.7219.1019.102.28M
Oct 2, 202619.5019.5018.8519.0719.071.76M
Oct 1, 202618.8118.9718.4918.8118.812.49M
Sep 30, 202618.7418.9418.5818.7618.761.64M
Sep 29, 202618.7318.7718.3818.7118.701.87M
Sep 28, 202618.5418.8818.4118.7318.721.92M
Sep 25, 202618.6818.7318.2418.4218.414.15M
Sep 24, 202618.2218.7418.2018.6018.591.72M
Sep 23, 202618.1618.3818.0518.2218.212.11M
Sep 22, 202618.4418.7018.0918.2618.251.68M
Sep 21, 202618.1918.3017.9818.2318.221.60M
Sep 18, 202617.9518.1217.7518.0418.034.33M
Sep 17, 202618.0318.0917.7617.9917.981.55M
Sep 16, 202618.1618.3117.4917.8417.831.98M
Sep 15, 202617.8818.2917.8418.1918.181.82M
Sep 14, 202617.5518.0517.5517.9517.941.61M
Sep 11, 202618.3218.5017.7817.8417.832.69M
Sep 10, 202617.9218.2317.7618.0818.072.43M
Sep 9, 202617.5317.8817.4617.8417.832.14M
Sep 8, 202617.9218.1017.5517.6417.632.98M
Sep 4, 202617.5118.0417.4818.0318.021.20M
Sep 3, 202618.3218.5417.7317.7317.722.47M
Sep 2, 202617.8518.3017.8218.1918.182.28M
Sep 1, 202618.0118.1917.4117.7417.733.32M
Aug 31, 202618.4118.4918.0118.1218.113.02M
Aug 28, 202618.3718.6018.2418.4918.481.38M
Aug 27, 202617.9618.5517.9618.2818.271.35M
Aug 26, 202618.4018.4818.1218.3718.361.18M
Aug 25, 202618.5118.5418.2718.3518.341.51M
Aug 24, 202618.5318.6718.2218.3218.311.90M
Aug 21, 202618.7018.7918.2518.4818.471.45M
Aug 20, 202618.1618.5918.1218.5618.55995.08K
Aug 19, 202618.2318.6918.2318.3918.382.00M
Aug 18, 202618.1418.4117.9618.3018.291.11M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.