MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PEB — Pebblebrook Hotel Trust
NYSEPebblebrook Hotel Trust
$18.71
-0.27(-1.42%)
- O
- 18.85
- H
- 19.15
- L
- 18.59
- V
- 3.31M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$18.71
Period Return+104.26%
Period High$19.93
Period Low$8.69
Avg Daily Volume2.30M
Total Trading Days365
PEB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $18.85 | $19.15 | $18.59 | $18.71 | $-0.27 | -1.42% | 3,313,556 | $18.79 | $18.59 $19.15 |
| Oct 6, 2026 | $19.29 | $19.44 | $18.93 | $18.98 | $-0.12 | -0.63% | 2,105,995 | $19.15 | $18.93 $19.44 |
| Oct 5, 2026 | $19.04 | $19.28 | $18.72 | $19.10 | +$0.03 | +0.16% | 2,293,004 | $19.11 | $18.72 $19.28 |
| Oct 2, 2026 | $19.50 | $19.50 | $18.85 | $19.07 | +$0.26 | +1.38% | 2,411,120 | $19.03 | $18.85 $19.50 |
| Oct 1, 2026 | $18.81 | $18.97 | $18.49 | $18.81 | +$0.05 | +0.27% | 2,496,114 | $18.77 | $18.49 $18.97 |
| Sep 30, 2026 | $18.74 | $18.94 | $18.58 | $18.76 | +$0.05 | +0.27% | 2,160,665 | $18.79 | $18.58 $18.94 |
| Sep 29, 2026 | $18.73 | $18.77 | $18.38 | $18.71 | $-0.02 | -0.11% | 1,936,243 | $18.61 | $18.38 $18.77 |
| Sep 28, 2026 | $18.54 | $18.88 | $18.41 | $18.73 | +$0.31 | +1.68% | 1,919,987 | $18.71 | $18.41 $18.88 |
| Sep 25, 2026 | $18.68 | $18.73 | $18.24 | $18.42 | $-0.18 | -0.97% | 4,152,988 | $18.42 | $18.24 $18.73 |
| Sep 24, 2026 | $18.22 | $18.74 | $18.20 | $18.60 | +$0.38 | +2.09% | 1,720,884 | $18.55 | $18.20 $18.74 |
| Sep 23, 2026 | $18.16 | $18.38 | $18.05 | $18.22 | $-0.04 | -0.22% | 2,113,045 | $18.22 | $18.05 $18.38 |
| Sep 22, 2026 | $18.44 | $18.70 | $18.09 | $18.26 | +$0.03 | +0.16% | 1,676,065 | $18.34 | $18.09 $18.70 |
| Sep 21, 2026 | $18.19 | $18.31 | $17.98 | $18.23 | +$0.19 | +1.05% | 1,595,254 | $18.17 | $17.98 $18.31 |
| Sep 18, 2026 | $17.95 | $18.12 | $17.75 | $18.04 | +$0.05 | +0.28% | 4,331,483 | $18.02 | $17.75 $18.12 |
| Sep 17, 2026 | $18.03 | $18.09 | $17.76 | $17.99 | +$0.15 | +0.84% | 1,552,499 | $18.01 | $17.76 $18.09 |
| Sep 16, 2026 | $18.16 | $18.31 | $17.49 | $17.84 | $-0.35 | -1.92% | 1,977,219 | $17.91 | $17.49 $18.31 |
| Sep 15, 2026 | $17.88 | $18.29 | $17.84 | $18.19 | +$0.24 | +1.34% | 1,805,246 | $18.13 | $17.84 $18.29 |
| Sep 14, 2026 | $17.55 | $18.05 | $17.55 | $17.95 | +$0.11 | +0.62% | 1,599,215 | $17.92 | $17.55 $18.05 |
| Sep 11, 2026 | $18.32 | $18.50 | $17.78 | $17.84 | $-0.24 | -1.33% | 2,703,427 | $18.02 | $17.78 $18.50 |
| Sep 10, 2026 | $17.92 | $18.24 | $17.76 | $18.08 | +$0.24 | +1.35% | 2,428,614 | $18.05 | $17.76 $18.24 |
| Sep 9, 2026 | $17.53 | $17.88 | $17.46 | $17.84 | +$0.20 | +1.13% | 2,143,601 | $17.68 | $17.46 $17.88 |
| Sep 8, 2026 | $17.92 | $18.10 | $17.56 | $17.64 | $-0.39 | -2.16% | 2,977,707 | $17.74 | $17.56 $18.10 |
| Sep 4, 2026 | $17.51 | $18.04 | $17.48 | $18.03 | +$0.30 | +1.69% | 1,196,175 | $17.96 | $17.48 $18.04 |
| Sep 3, 2026 | $18.32 | $18.54 | $17.73 | $17.73 | $-0.46 | -2.53% | 2,473,539 | $17.88 | $17.73 $18.54 |
| Sep 2, 2026 | $17.85 | $18.30 | $17.82 | $18.19 | +$0.45 | +2.54% | 2,249,223 | $18.15 | $17.82 $18.30 |
| Sep 1, 2026 | $18.01 | $18.19 | $17.41 | $17.74 | $-0.38 | -2.10% | 3,320,487 | $17.70 | $17.41 $18.19 |
| Aug 31, 2026 | $18.41 | $18.49 | $18.01 | $18.12 | $-0.37 | -2.00% | 3,015,472 | $18.16 | $18.01 $18.49 |
| Aug 28, 2026 | $18.37 | $18.60 | $18.24 | $18.49 | +$0.21 | +1.15% | 1,379,273 | $18.51 | $18.24 $18.60 |
| Aug 27, 2026 | $17.96 | $18.56 | $17.96 | $18.28 | $-0.09 | -0.49% | 1,353,396 | $18.33 | $17.96 $18.56 |
| Aug 26, 2026 | $18.40 | $18.48 | $18.12 | $18.37 | +$0.02 | +0.11% | 1,181,643 | $18.36 | $18.12 $18.48 |