Pebblebrook Hotel Trust (PEB) Stock Price History
Historical prices from 2009 to 2026
- 1M
- +10.7%
- 3M
- +46.7%
- YTD
- +61.5%
- 1Y
- +79.8%
- 3Y
- +9.9%
- 5Y
- -4.0%
Loading 10-year price history...
PEB Historical Performance
PEB Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- +7.6%
- 2010 annual price return
- -4.8%
- 2011 annual price return
- -8.5%
- 2012 annual price return
- +18.5%
- 2013 annual price return
- +29.6%
- 2014 annual price return
- +48.1%
- 2015 annual price return
- -38.5%
- 2016 annual price return
- +9.4%
- 2017 annual price return
- +23.6%
- 2018 annual price return
- -25.3%
- 2019 annual price return
- -3.9%
- 2020 annual price return
- -28.9%
- 2021 annual price return
- +21.8%
- 2022 annual price return
- -40.4%
- 2023 annual price return
- +24.3%
- 2024 annual price return
- -14.5%
- 2025 annual price return
- -14.7%
- 2026 annual price return
- +11.1%
PEB Stock Price Trajectory (2009–2026)
As of July 7, 2026, Pebblebrook Hotel Trust (PEB) trades at $18.65, representing a +79.8% return over the past year. The stock has delivered a -17.4% total return over five years (-4.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $50.17 on February 17, 2015. From this peak, PEB has corrected -62.8%, currently trading 45% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers RLJ (+57.0% 1Y), SHO (+27.0% 1Y), and DRH (+52.0% 1Y), PEB has outperformed the peer group average. Compare PEB vs RLJ →
PEB Historical Price Data · from 2009
Rows 1–50 of 4,167| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 18.80 | 18.98 | 18.51 | 18.65 | 1.80M | -0.69% |
| 2026-07-02 | 18.78 | 18.93 | 18.57 | 18.78 | 1.82M | +1.02% |
| 2026-07-01 | 19.29 | 19.45 | 18.57 | 18.59 | 2.69M | -4.22% |
| 2026-06-30 | 19.23 | 19.75 | 19.06 | 19.41 | 3.02M | +0.36% |
| 2026-06-29 | 19.16 | 19.55 | 18.99 | 19.34 | 2.02M | +1.47% |
| 2026-06-26 | 18.85 | 19.07 | 18.70 | 19.06 | 2.20M | +0.85% |
| 2026-06-25 | 18.91 | 19.03 | 18.60 | 18.90 | 2.51M | +1.50% |
| 2026-06-24 | 18.44 | 18.66 | 18.17 | 18.62 | 3.01M | +1.42% |
| 2026-06-23 | 18.45 | 18.93 | 18.33 | 18.36 | 3.65M | -1.92% |
| 2026-06-22 | 18.94 | 19.09 | 18.66 | 18.72 | 4.53M | -1.78% |
| 2026-06-18 | 18.80 | 19.11 | 18.75 | 19.06 | 5.10M | +3.98% |
| 2026-06-17 | 19.26 | 19.60 | 18.09 | 18.33 | 6.38M | -5.42% |
| 2026-06-16 | 18.58 | 19.39 | 18.50 | 19.38 | 5.33M | +4.76% |
| 2026-06-15 | 18.50 | 18.51 | 18.20 | 18.50 | 3.07M | +1.76% |
| 2026-06-12 | 17.84 | 18.20 | 17.78 | 18.18 | 3.02M | +2.54% |
| 2026-06-11 | 17.40 | 17.82 | 17.28 | 17.73 | 2.20M | +2.90% |
| 2026-06-10 | 17.31 | 17.64 | 17.10 | 17.23 | 1.91M | +0.82% |
| 2026-06-09 | 17.02 | 17.22 | 16.74 | 17.09 | 1.82M | +1.48% |
| 2026-06-08 | 17.09 | 17.23 | 16.81 | 16.84 | 1.94M | -0.30% |
| 2026-06-05 | 16.86 | 17.20 | 16.81 | 16.89 | 3.10M | +0.30% |
| 2026-06-04 | 16.21 | 16.88 | 16.16 | 16.84 | 2.23M | +4.73% |
| 2026-06-03 | 15.75 | 16.10 | 15.63 | 16.08 | 2.93M | +0.88% |
| 2026-06-02 | 15.77 | 16.02 | 15.60 | 15.94 | 1.85M | +1.14% |
| 2026-06-01 | 15.18 | 15.79 | 15.14 | 15.76 | 2.39M | +3.34% |
| 2026-05-29 | 15.66 | 15.66 | 15.22 | 15.25 | 1.29M | -1.93% |
| 2026-05-28 | 15.35 | 15.64 | 15.18 | 15.55 | 1.34M | +0.39% |
| 2026-05-27 | 15.53 | 15.66 | 15.33 | 15.49 | 2.11M | +2.45% |
| 2026-05-26 | 14.89 | 15.15 | 14.82 | 15.12 | 1.66M | +2.30% |
| 2026-05-22 | 14.85 | 14.94 | 14.71 | 14.78 | 155K | -0.54% |
| 2026-05-21 | 14.83 | 14.96 | 14.54 | 14.86 | 1.48M | -0.47% |
| 2026-05-20 | 14.36 | 14.94 | 14.29 | 14.93 | 1.70M | +4.55% |
| 2026-05-19 | 14.44 | 14.46 | 14.24 | 14.28 | 1.60M | -1.11% |
| 2026-05-18 | 14.13 | 14.54 | 14.10 | 14.44 | 1.58M | +2.70% |
| 2026-05-15 | 14.21 | 14.29 | 13.97 | 14.06 | 1.18M | -1.47% |
| 2026-05-14 | 14.44 | 14.59 | 14.13 | 14.27 | 2.23M | -0.21% |
| 2026-05-13 | 14.26 | 14.54 | 14.16 | 14.30 | 1.73M | +0.21% |
| 2026-05-12 | 14.44 | 14.46 | 14.17 | 14.27 | 1.57M | -0.70% |
| 2026-05-11 | 14.69 | 14.84 | 14.32 | 14.37 | 1.44M | -2.38% |
| 2026-05-08 | 14.62 | 14.82 | 14.55 | 14.72 | 1.27M | +1.52% |
| 2026-05-07 | 14.81 | 14.85 | 14.45 | 14.50 | 1.99M | -0.62% |
| 2026-05-06 | 14.56 | 14.73 | 14.49 | 14.59 | 3.69M | +1.89% |
| 2026-05-05 | 13.97 | 14.42 | 13.97 | 14.32 | 1.74M | +3.10% |
| 2026-05-04 | 14.06 | 14.26 | 13.84 | 13.89 | 2.02M | -1.35% |
| 2026-05-01 | 14.08 | 14.38 | 14.05 | 14.08 | 2.05M | +0.21% |
| 2026-04-30 | 14.31 | 14.39 | 13.89 | 14.05 | 4.19M | -1.89% |
| 2026-04-29 | 14.72 | 14.72 | 14.04 | 14.32 | 9.05M | +1.49% |
| 2026-04-28 | 14.31 | 14.32 | 13.94 | 14.11 | 2.72M | -0.35% |
| 2026-04-27 | 13.89 | 14.24 | 13.89 | 14.16 | 1.39M | +1.43% |
| 2026-04-24 | 13.65 | 13.96 | 13.55 | 13.96 | 2.34M | +1.60% |
| 2026-04-23 | 13.69 | 13.80 | 13.51 | 13.74 | 1.01M | +0.73% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PEB — Frequently Asked Questions
Quick answers to the most common questions about buying PEB stock.
How has PEB stock performed recently?
PEB returned +79.8% over the past year, beating its 5-year annualized CAGR of -4.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PEB's all-time high price?
Pebblebrook Hotel Trust reached $50.17 on 2015-02-17. The 52-week high is $19.75. Current 1-year return of +79.8% places the stock closer to historical peaks.
Where can I download PEB historical price data?
This page provides PEB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2009-2026, downloadable in CSV format.