Pebblebrook Hotel Trust (PEB) Historical Stock Data
10.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEB is up 0.62% a day on average. There have been 18 days where Pebblebrook Hotel Trust closed green and 12 days where PEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 10.64 | 10.43 | ↓$0.21 (-1.97%) | 10.39 | 10.65 | 2.85M |
| 2025-05-12 | 10.39 | 10.59 | ↑$0.20 (1.92%) | 10.22 | 10.76 | 2.83M |
| 2025-05-09 | 9.53 | 9.74 | ↑$0.21 (2.20%) | 9.50 | 9.84 | 3.10M |
| 2025-05-08 | 9.23 | 9.48 | ↑$0.25 (2.71%) | 9.05 | 9.60 | 1.95M |
| 2025-05-07 | 8.96 | 8.98 | ↑$0.02 (0.22%) | 8.89 | 9.08 | 1.71M |
| 2025-05-06 | 8.96 | 8.90 | ↓$0.06 (-0.67%) | 8.86 | 9.09 | 1.53M |
| 2025-05-05 | 9.02 | 9.08 | ↑$0.06 (0.67%) | 9.02 | 9.29 | 1.97M |
| 2025-05-02 | 9.39 | 9.14 | ↓$0.25 (-2.66%) | 9.09 | 9.59 | 2.59M |
| 2025-05-01 | 9.22 | 9.14 | ↓$0.08 (-0.87%) | 9.11 | 9.41 | 2.10M |
| 2025-04-30 | 8.79 | 9.05 | ↑$0.26 (2.96%) | 8.69 | 9.10 | 2.57M |
| 2025-04-29 | 9.07 | 9.00 | ↓$0.07 (-0.77%) | 8.94 | 9.16 | 1.49M |
| 2025-04-28 | 9.11 | 9.11 | ↑$0.00 (0.00%) | 8.93 | 9.34 | 2.50M |
| 2025-04-25 | 8.88 | 9.16 | ↑$0.28 (3.15%) | 8.78 | 9.18 | 1.83M |
| 2025-04-24 | 8.82 | 9.00 | ↑$0.18 (2.04%) | 8.62 | 9.04 | 1.87M |
| 2025-04-23 | 9.19 | 8.75 | ↓$0.44 (-4.79%) | 8.66 | 9.40 | 2.32M |
| 2025-04-22 | 8.75 | 8.77 | ↑$0.02 (0.23%) | 8.56 | 8.89 | 1.76M |
| 2025-04-21 | 8.55 | 8.69 | ↑$0.14 (1.64%) | 8.46 | 8.72 | 1.97M |
| 2025-04-17 | 8.53 | 8.70 | ↑$0.17 (1.99%) | 8.47 | 8.75 | 2.43M |
| 2025-04-16 | 8.41 | 8.50 | ↑$0.09 (1.07%) | 8.34 | 8.61 | 1.54M |
| 2025-04-15 | 8.39 | 8.47 | ↑$0.08 (0.95%) | 8.30 | 8.69 | 2.33M |
| 2025-04-14 | 8.65 | 8.54 | ↓$0.11 (-1.27%) | 8.14 | 8.71 | 2.46M |
| 2025-04-11 | 8.37 | 8.46 | ↑$0.09 (1.08%) | 8.16 | 8.57 | 2.50M |
| 2025-04-10 | 8.88 | 8.50 | ↓$0.38 (-4.28%) | 8.30 | 9.08 | 3.60M |
| 2025-04-09 | 7.51 | 9.38 | ↑$1.87 (24.90%) | 7.41 | 9.56 | 6.03M |
| 2025-04-08 | 8.36 | 7.71 | ↓$0.65 (-7.78%) | 7.57 | 8.38 | 3.84M |
| 2025-04-07 | 7.99 | 7.94 | ↓$0.05 (-0.63%) | 7.69 | 8.66 | 4.04M |
| 2025-04-04 | 8.84 | 8.43 | ↓$0.41 (-4.64%) | 8.26 | 8.86 | 5.81M |
| 2025-04-03 | 9.84 | 9.36 | ↓$0.48 (-4.88%) | 9.24 | 9.99 | 4.53M |
| 2025-04-02 | 10.10 | 10.49 | ↑$0.39 (3.86%) | 10.10 | 10.65 | 2.25M |
| 2025-04-01 | 10.13 | 10.34 | ↑$0.21 (2.07%) | 10.01 | 10.38 | 1.12M |
Create an account or log in to view more rows.
$PEB almost go time
$PEB more shorts the better idc
$PEB why is there no volume? Is that suspicious?
$PEB this is going to skyrocket tmr!!!
$PEB Buy Buy Buy
$PEB the market is selling off
$PEB all’s I know is buy and hold… no expectations
$PEB wow you bulls are losers
$PEB buy and hodl friends. we may be early
but we are not wrong. very soon.
$PEB yeah we're going green today