Pebblebrook Hotel Trust (PEB) stock
PEBNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as PEB.PE, PEB.PF, PEB.PG, PEB.PH
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 5/3044% above fair value
$21.54−0.18 (-0.83%)
Close on Oct 30, 2026Market cap $2.43BP/E –Yield –
Price history
Pebblebrook Hotel Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.54
-0.83% on the day
52-week range
$9.99 – $21.90
-1.6% from the high
Change over 52 weeks
+101.7%
From $10.68 on Oct 30, 2025
Average volume
2.30M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.20 | $21.54 | $20.85 | $21.54 | -0.83% | 5,079,995 |
| Oct 29, 2026 | $21.90 | $21.90 | $21.42 | $21.72 | +1.16% | 2,088,362 |
| Oct 28, 2026 | $21.39 | $21.53 | $21.17 | $21.47 | +0.75% | 2,871,782 |
| Oct 27, 2026 | $21.05 | $21.39 | $20.74 | $21.31 | +1.28% | 2,381,110 |
| Oct 26, 2026 | $20.48 | $21.16 | $20.45 | $21.04 | +3.19% | 3,364,285 |
| Oct 23, 2026 | $20.58 | $20.79 | $20.31 | $20.39 | -1.35% | 2,484,921 |
| Oct 22, 2026 | $20.80 | $21.26 | $20.62 | $20.67 | -2.04% | 3,269,257 |
| Oct 21, 2026 | $20.85 | $21.26 | $20.69 | $21.10 | +1.88% | 3,809,818 |
| Oct 20, 2026 | $20.15 | $20.92 | $20.15 | $20.71 | +3.03% | 3,094,962 |
| Oct 19, 2026 | $19.65 | $20.24 | $19.47 | $20.10 | +3.13% | 2,781,720 |
| Oct 16, 2026 | $19.39 | $19.96 | $19.10 | $19.49 | +0.67% | 2,819,131 |
| Oct 15, 2026 | $19.25 | $19.60 | $19.07 | $19.36 | +1.31% | 2,853,681 |
| Oct 14, 2026 | $19.43 | $19.57 | $17.05 | $19.11 | -2.80% | 1,729,410 |
| Oct 13, 2026 | $19.25 | $19.68 | $18.86 | $19.66 | +2.34% | 2,010,341 |
| Oct 12, 2026 | $19.07 | $19.30 | $18.86 | $19.21 | +0.47% | 1,004,539 |
| Oct 9, 2026 | $19.07 | $19.28 | $18.87 | $19.12 | +0.74% | 1,358,164 |
| Oct 8, 2026 | $18.61 | $19.07 | $18.57 | $18.98 | +1.44% | 2,719,708 |
| Oct 7, 2026 | $18.85 | $19.15 | $18.59 | $18.71 | -1.42% | 3,313,562 |
| Oct 6, 2026 | $19.29 | $19.44 | $18.93 | $18.98 | -0.63% | 2,105,995 |
| Oct 5, 2026 | $19.04 | $19.28 | $18.72 | $19.10 | +0.16% | 2,293,003 |
| Oct 2, 2026 | $19.50 | $19.50 | $18.85 | $19.07 | +1.38% | 2,411,119 |
| Oct 1, 2026 | $18.81 | $18.97 | $18.49 | $18.81 | +0.27% | 2,496,113 |
| Sep 30, 2026 | $18.74 | $18.94 | $18.58 | $18.76 | +0.27% | 2,160,664 |
| Sep 29, 2026 | $18.73 | $18.77 | $18.38 | $18.71 | -0.11% | 1,936,243 |
| Sep 28, 2026 | $18.54 | $18.88 | $18.41 | $18.73 | +1.68% | 1,919,987 |
| Sep 25, 2026 | $18.68 | $18.73 | $18.24 | $18.42 | -0.97% | 4,152,987 |
| Sep 24, 2026 | $18.22 | $18.74 | $18.20 | $18.60 | +2.09% | 1,720,884 |
| Sep 23, 2026 | $18.16 | $18.38 | $18.05 | $18.22 | -0.22% | 2,113,045 |
| Sep 22, 2026 | $18.44 | $18.70 | $18.09 | $18.26 | +0.16% | 1,676,065 |
| Sep 21, 2026 | $18.19 | $18.31 | $17.98 | $18.23 | +1.05% | 1,595,254 |
| Sep 18, 2026 | $17.95 | $18.12 | $17.75 | $18.04 | +0.28% | 4,331,483 |
| Sep 17, 2026 | $18.03 | $18.09 | $17.76 | $17.99 | +0.84% | 1,552,499 |
| Sep 16, 2026 | $18.16 | $18.31 | $17.49 | $17.84 | -1.92% | 1,977,218 |
| Sep 15, 2026 | $17.88 | $18.29 | $17.84 | $18.19 | +1.34% | 1,819,363 |
| Sep 14, 2026 | $17.55 | $18.05 | $17.55 | $17.95 | +0.62% | 1,612,238 |
| Sep 11, 2026 | $18.32 | $18.50 | $17.78 | $17.84 | -1.33% | 2,687,437 |
| Sep 10, 2026 | $17.92 | $18.24 | $17.76 | $18.08 | +1.35% | 2,428,614 |
| Sep 9, 2026 | $17.53 | $17.88 | $17.46 | $17.84 | +1.13% | 2,143,601 |
| Sep 8, 2026 | $17.92 | $18.10 | $17.56 | $17.64 | -2.16% | 2,977,706 |
| Sep 4, 2026 | $17.51 | $18.04 | $17.48 | $18.03 | +1.69% | 1,196,175 |
| Sep 3, 2026 | $18.32 | $18.54 | $17.73 | $17.73 | -2.53% | 2,473,539 |
| Sep 2, 2026 | $17.85 | $18.30 | $17.82 | $18.19 | +2.54% | 2,276,654 |
| Sep 1, 2026 | $18.01 | $18.19 | $17.41 | $17.74 | -2.10% | 3,320,487 |
| Aug 31, 2026 | $18.41 | $18.49 | $18.01 | $18.12 | -2.00% | 3,015,402 |
| Aug 28, 2026 | $18.37 | $18.60 | $18.24 | $18.49 | +1.15% | 1,379,273 |
| Aug 27, 2026 | $17.96 | $18.56 | $17.96 | $18.28 | -0.49% | 1,353,396 |
| Aug 26, 2026 | $18.40 | $18.48 | $18.12 | $18.37 | +0.11% | 1,181,643 |
| Aug 25, 2026 | $18.51 | $18.54 | $18.27 | $18.35 | +0.16% | 1,505,311 |
| Aug 24, 2026 | $18.53 | $18.67 | $18.22 | $18.32 | -0.87% | 1,903,635 |
| Aug 21, 2026 | $18.70 | $18.79 | $18.25 | $18.48 | -0.43% | 1,449,624 |
| Aug 20, 2026 | $18.16 | $18.59 | $18.12 | $18.56 | +0.92% | 995,083 |
| Aug 19, 2026 | $18.23 | $18.69 | $18.23 | $18.39 | +0.49% | 1,996,923 |
| Aug 18, 2026 | $18.14 | $18.41 | $17.96 | $18.30 | +0.88% | 1,109,763 |
| Aug 17, 2026 | $18.08 | $18.19 | $17.89 | $18.14 | -0.60% | 1,938,835 |
| Aug 14, 2026 | $18.17 | $18.51 | $18.08 | $18.25 | +0.22% | 1,057,560 |
| Aug 13, 2026 | $18.24 | $18.27 | $17.45 | $18.21 | +0.72% | 2,959,046 |
| Aug 12, 2026 | $17.66 | $18.09 | $17.63 | $18.08 | +1.63% | 1,482,412 |
| Aug 11, 2026 | $18.00 | $18.13 | $17.71 | $17.79 | +0.40% | 2,368,188 |
| Aug 10, 2026 | $18.00 | $18.28 | $17.49 | $17.72 | -2.53% | 2,121,208 |
| Aug 7, 2026 | $18.39 | $18.62 | $18.09 | $18.18 | -1.46% | 1,581,879 |
| Aug 6, 2026 | $19.08 | $19.08 | $18.27 | $18.45 | -3.35% | 4,457,422 |
| Aug 5, 2026 | $18.99 | $19.48 | $18.87 | $19.09 | -0.21% | 1,891,784 |
| Aug 4, 2026 | $19.40 | $19.61 | $19.06 | $19.13 | -1.34% | 2,240,790 |
| Aug 3, 2026 | $19.36 | $19.64 | $19.09 | $19.39 | +1.52% | 2,069,029 |
| Jul 31, 2026 | $18.99 | $19.34 | $18.86 | $19.10 | +2.08% | 2,366,253 |
| Jul 30, 2026 | $19.50 | $19.51 | $18.36 | $18.71 | -2.75% | 2,443,998 |
| Jul 29, 2026 | $19.26 | $19.61 | $19.12 | $19.24 | -0.67% | 2,438,029 |
| Jul 28, 2026 | $19.20 | $19.44 | $18.74 | $19.37 | +0.31% | 2,117,561 |
| Jul 27, 2026 | $19.20 | $19.47 | $19.02 | $19.31 | +1.15% | 3,377,975 |
| Jul 24, 2026 | $19.09 | $19.42 | $18.98 | $19.09 | +0.63% | 1,606,839 |
| Jul 23, 2026 | $19.49 | $19.59 | $18.35 | $18.97 | -3.61% | 3,079,835 |
| Jul 22, 2026 | $19.80 | $19.93 | $19.63 | $19.68 | -0.35% | 1,865,167 |
| Jul 21, 2026 | $19.52 | $19.78 | $19.29 | $19.75 | +2.28% | 1,948,346 |
| Jul 20, 2026 | $19.17 | $19.50 | $19.09 | $19.31 | +1.58% | 2,155,122 |
| Jul 17, 2026 | $18.60 | $19.13 | $18.40 | $19.01 | +1.60% | 1,784,431 |
| Jul 16, 2026 | $18.77 | $19.03 | $18.60 | $18.71 | -0.58% | 1,751,098 |
| Jul 15, 2026 | $18.79 | $19.21 | $18.73 | $18.82 | +0.64% | 2,836,575 |
| Jul 14, 2026 | $18.54 | $18.72 | $18.20 | $18.70 | +2.07% | 2,234,885 |
| Jul 13, 2026 | $18.23 | $18.47 | $18.23 | $18.32 | +0.77% | 2,418,704 |
| Jul 10, 2026 | $17.99 | $18.27 | $17.98 | $18.18 | +1.00% | 1,227,422 |
| Jul 9, 2026 | $17.96 | $18.22 | $17.75 | $18.00 | +1.29% | 2,056,215 |
| Jul 8, 2026 | $18.30 | $18.30 | $17.64 | $17.77 | -3.37% | 3,195,223 |
| Jul 7, 2026 | $18.64 | $18.72 | $18.29 | $18.39 | -1.39% | 1,421,288 |
| Jul 6, 2026 | $18.80 | $18.98 | $18.51 | $18.65 | -0.69% | 1,817,198 |
| Jul 2, 2026 | $18.78 | $18.93 | $18.57 | $18.78 | +1.02% | 1,868,695 |
| Jul 1, 2026 | $19.29 | $19.45 | $18.57 | $18.59 | -4.22% | 2,735,610 |
| Jun 30, 2026 | $19.23 | $19.75 | $19.06 | $19.41 | +0.36% | 3,136,312 |
| Jun 29, 2026 | $19.28 | $19.56 | $19.00 | $19.34 | +1.47% | 2,112,634 |
| Jun 26, 2026 | $18.85 | $19.07 | $18.70 | $19.06 | +0.85% | 3,949,357 |
| Jun 25, 2026 | $18.79 | $19.03 | $18.60 | $18.90 | +1.50% | 2,725,781 |
| Jun 24, 2026 | $18.44 | $18.67 | $18.17 | $18.62 | +1.42% | 3,081,771 |
| Jun 23, 2026 | $18.43 | $18.93 | $18.31 | $18.36 | -1.92% | 3,718,963 |
| Jun 22, 2026 | $18.78 | $19.09 | $18.66 | $18.72 | -1.78% | 4,848,822 |
| Jun 18, 2026 | $18.80 | $19.12 | $18.75 | $19.06 | +3.98% | 5,372,695 |
| Jun 17, 2026 | $19.26 | $19.60 | $18.09 | $18.33 | -5.42% | 6,427,441 |
| Jun 16, 2026 | $18.58 | $19.39 | $18.50 | $19.38 | +4.76% | 6,095,139 |
| Jun 15, 2026 | $18.50 | $18.51 | $18.21 | $18.50 | +1.76% | 3,242,222 |
| Jun 12, 2026 | $17.84 | $18.20 | $17.78 | $18.18 | +2.54% | 3,326,975 |
| Jun 11, 2026 | $17.40 | $17.83 | $17.28 | $17.73 | +2.90% | 3,679,961 |
| Jun 10, 2026 | $17.27 | $17.64 | $17.10 | $17.23 | +0.82% | 2,390,783 |
| Jun 9, 2026 | $17.02 | $17.22 | $16.74 | $17.09 | +1.48% | 2,092,796 |
| Jun 8, 2026 | $17.09 | $17.23 | $16.81 | $16.84 | -0.30% | 1,973,012 |
| Jun 5, 2026 | $16.83 | $17.20 | $16.81 | $16.89 | +0.30% | 3,170,186 |
| Jun 4, 2026 | $16.21 | $16.88 | $16.16 | $16.84 | +4.73% | 2,240,528 |
| Jun 3, 2026 | $15.75 | $16.11 | $15.63 | $16.08 | +0.88% | 2,976,861 |
| Jun 2, 2026 | $15.77 | $16.02 | $15.60 | $15.94 | +1.14% | 1,949,354 |
| Jun 1, 2026 | $15.19 | $15.79 | $15.14 | $15.76 | +3.34% | 2,462,485 |
| May 29, 2026 | $15.66 | $15.73 | $15.22 | $15.25 | -1.93% | 2,120,429 |
| May 28, 2026 | $15.35 | $15.64 | $15.18 | $15.55 | +0.39% | 1,367,796 |
| May 27, 2026 | $15.50 | $15.66 | $15.33 | $15.49 | +2.45% | 2,207,464 |
| May 26, 2026 | $14.82 | $15.16 | $14.82 | $15.12 | +2.30% | 1,695,975 |
| May 22, 2026 | $14.85 | $14.94 | $14.72 | $14.78 | -0.54% | 771,397 |
| May 21, 2026 | $14.83 | $14.96 | $14.54 | $14.86 | -0.47% | 1,656,144 |
| May 20, 2026 | $14.36 | $14.94 | $14.29 | $14.93 | +4.55% | 1,749,438 |
| May 19, 2026 | $14.44 | $14.46 | $14.24 | $14.28 | -1.11% | 1,809,431 |
| May 18, 2026 | $14.13 | $14.54 | $14.10 | $14.44 | +2.70% | 1,620,228 |
| May 15, 2026 | $14.21 | $14.29 | $13.97 | $14.06 | -1.47% | 1,266,835 |
| May 14, 2026 | $14.44 | $14.59 | $14.13 | $14.27 | -0.21% | 2,300,381 |
| May 13, 2026 | $14.26 | $14.55 | $14.16 | $14.30 | +0.21% | 1,797,389 |
| May 12, 2026 | $14.41 | $14.45 | $14.18 | $14.27 | -0.70% | 1,641,848 |
| May 11, 2026 | $14.71 | $14.84 | $14.32 | $14.37 | -2.38% | 1,498,175 |
| May 8, 2026 | $14.55 | $14.82 | $14.55 | $14.72 | +1.38% | 1,324,850 |
| May 7, 2026 | $14.68 | $14.85 | $14.44 | $14.52 | -0.48% | 2,402,685 |
| May 6, 2026 | $14.56 | $14.74 | $14.49 | $14.59 | +1.89% | 3,688,719 |
| May 5, 2026 | $13.97 | $14.42 | $13.97 | $14.32 | +3.10% | 1,774,880 |
| May 4, 2026 | $14.06 | $14.26 | $13.84 | $13.89 | -1.35% | 2,068,736 |
| May 1, 2026 | $14.08 | $14.38 | $14.05 | $14.08 | +0.21% | 2,344,153 |
| Apr 30, 2026 | $14.31 | $14.39 | $13.90 | $14.05 | -1.89% | 4,777,610 |
| Apr 29, 2026 | $14.72 | $14.72 | $14.04 | $14.32 | +1.49% | 9,228,616 |
| Apr 28, 2026 | $14.25 | $14.32 | $13.94 | $14.11 | -0.35% | 2,721,206 |
| Apr 27, 2026 | $13.96 | $14.24 | $13.93 | $14.16 | +1.43% | 2,085,562 |
| Apr 24, 2026 | $13.65 | $13.96 | $13.55 | $13.96 | +1.60% | 2,627,338 |
| Apr 23, 2026 | $13.69 | $13.80 | $13.51 | $13.74 | +0.73% | 1,028,671 |
| Apr 22, 2026 | $14.04 | $14.04 | $13.58 | $13.64 | -2.08% | 1,266,168 |
| Apr 21, 2026 | $14.16 | $14.33 | $13.91 | $13.93 | -1.55% | 2,336,494 |
| Apr 20, 2026 | $13.93 | $14.21 | $13.88 | $14.15 | +1.07% | 2,970,657 |
| Apr 17, 2026 | $14.06 | $14.23 | $13.90 | $14.00 | +1.08% | 3,181,676 |
| Apr 16, 2026 | $13.95 | $14.06 | $13.79 | $13.85 | -1.07% | 1,561,529 |
| Apr 15, 2026 | $14.09 | $14.12 | $13.89 | $14.00 | -0.78% | 1,442,230 |
| Apr 14, 2026 | $13.75 | $14.15 | $13.68 | $14.11 | +2.47% | 3,183,318 |
| Apr 13, 2026 | $13.52 | $13.85 | $13.48 | $13.77 | +1.10% | 2,871,417 |
| Apr 10, 2026 | $13.70 | $13.86 | $13.53 | $13.62 | -0.15% | 2,505,570 |
| Apr 9, 2026 | $13.32 | $13.92 | $13.29 | $13.64 | +1.94% | 3,456,102 |
| Apr 8, 2026 | $13.26 | $13.41 | $13.10 | $13.38 | +4.94% | 4,436,274 |
| Apr 7, 2026 | $12.61 | $12.80 | $12.59 | $12.75 | +0.31% | 2,288,617 |
| Apr 6, 2026 | $12.65 | $12.78 | $12.53 | $12.71 | -0.70% | 1,481,683 |
| Apr 2, 2026 | $12.56 | $12.94 | $12.51 | $12.80 | +1.11% | 1,676,863 |
| Apr 1, 2026 | $12.76 | $12.76 | $12.48 | $12.66 | +0.24% | 2,032,789 |
| Mar 31, 2026 | $12.87 | $12.88 | $12.52 | $12.63 | +1.12% | 5,142,774 |
| Mar 30, 2026 | $12.44 | $12.58 | $12.25 | $12.49 | +1.88% | 1,905,439 |
| Mar 27, 2026 | $12.60 | $12.69 | $12.15 | $12.26 | -3.46% | 1,657,366 |
| Mar 26, 2026 | $12.71 | $12.95 | $12.66 | $12.70 | -0.47% | 1,734,595 |
| Mar 25, 2026 | $12.68 | $12.85 | $12.50 | $12.76 | +2.08% | 2,076,168 |
| Mar 24, 2026 | $12.28 | $12.83 | $12.18 | $12.50 | +0.56% | 2,173,543 |
| Mar 23, 2026 | $12.54 | $12.88 | $12.31 | $12.43 | +2.98% | 3,398,398 |
| Mar 20, 2026 | $12.30 | $12.37 | $11.97 | $12.07 | -1.79% | 4,685,453 |
| Mar 19, 2026 | $12.04 | $12.38 | $12.03 | $12.29 | +0.57% | 1,335,576 |
| Mar 18, 2026 | $12.00 | $12.37 | $11.93 | $12.22 | +1.16% | 1,548,523 |
| Mar 17, 2026 | $12.21 | $12.33 | $12.02 | $12.08 | +1.17% | 1,469,832 |
| Mar 16, 2026 | $11.78 | $12.12 | $11.74 | $11.94 | +3.20% | 2,261,605 |
| Mar 13, 2026 | $12.06 | $12.17 | $11.56 | $11.57 | -2.28% | 2,423,787 |
| Mar 12, 2026 | $12.38 | $12.45 | $11.79 | $11.84 | -6.48% | 3,455,350 |
| Mar 11, 2026 | $12.61 | $12.75 | $12.43 | $12.66 | -0.63% | 1,949,839 |
| Mar 10, 2026 | $12.44 | $12.98 | $12.30 | $12.74 | +1.84% | 2,094,012 |
| Mar 9, 2026 | $12.53 | $12.62 | $12.00 | $12.51 | -2.34% | 3,272,739 |
| Mar 6, 2026 | $12.67 | $12.85 | $12.50 | $12.81 | -1.54% | 2,085,155 |
| Mar 5, 2026 | $12.86 | $13.05 | $12.71 | $13.01 | +0.23% | 1,867,467 |
| Mar 4, 2026 | $12.94 | $13.09 | $12.74 | $12.98 | +1.80% | 2,030,301 |
| Mar 3, 2026 | $12.57 | $12.83 | $12.42 | $12.75 | -1.16% | 3,038,299 |
| Mar 2, 2026 | $12.67 | $12.97 | $12.42 | $12.90 | +0.55% | 2,640,509 |
| Feb 27, 2026 | $12.96 | $13.13 | $12.69 | $12.83 | -2.66% | 3,259,872 |
| Feb 26, 2026 | $13.15 | $13.35 | $12.58 | $13.18 | +7.68% | 5,002,077 |
| Feb 25, 2026 | $12.22 | $12.43 | $12.04 | $12.24 | +0.41% | 2,369,113 |
| Feb 24, 2026 | $12.47 | $12.47 | $12.06 | $12.19 | -0.73% | 1,596,104 |
| Feb 23, 2026 | $12.70 | $12.71 | $12.13 | $12.28 | -3.23% | 1,466,508 |
| Feb 20, 2026 | $12.45 | $12.73 | $12.25 | $12.69 | +1.28% | 1,612,355 |
| Feb 19, 2026 | $12.55 | $12.79 | $12.41 | $12.53 | +0.08% | 1,407,994 |
| Feb 18, 2026 | $12.57 | $12.94 | $12.49 | $12.52 | -1.03% | 2,321,601 |
| Feb 17, 2026 | $12.79 | $12.97 | $12.38 | $12.65 | -0.78% | 1,900,729 |
| Feb 13, 2026 | $12.59 | $12.85 | $12.28 | $12.75 | +1.51% | 2,363,572 |
| Feb 12, 2026 | $12.93 | $13.11 | $12.22 | $12.56 | -2.33% | 3,847,301 |
| Feb 11, 2026 | $13.02 | $13.05 | $12.77 | $12.86 | +0.23% | 1,545,717 |
| Feb 10, 2026 | $12.42 | $12.88 | $12.37 | $12.83 | +3.30% | 2,221,993 |
| Feb 9, 2026 | $12.34 | $12.51 | $12.00 | $12.42 | +0.32% | 1,993,354 |
| Feb 6, 2026 | $11.99 | $12.45 | $11.88 | $12.38 | +4.12% | 2,241,987 |
| Feb 5, 2026 | $11.84 | $11.90 | $11.54 | $11.89 | +0.34% | 2,041,043 |
| Feb 4, 2026 | $11.59 | $11.88 | $11.55 | $11.85 | +3.58% | 1,846,250 |
| Feb 3, 2026 | $11.58 | $11.75 | $11.35 | $11.44 | -0.69% | 1,248,219 |
| Feb 2, 2026 | $11.47 | $11.62 | $11.32 | $11.52 | +0.88% | 1,365,754 |
| Jan 30, 2026 | $11.36 | $11.55 | $11.28 | $11.42 | -0.87% | 1,645,571 |
| Jan 29, 2026 | $11.42 | $11.58 | $11.26 | $11.52 | +1.86% | 1,843,378 |
| Jan 28, 2026 | $11.67 | $11.91 | $11.29 | $11.31 | -2.75% | 3,215,560 |
| Jan 27, 2026 | $11.86 | $11.93 | $11.47 | $11.63 | -2.35% | 1,509,997 |
| Jan 26, 2026 | $11.98 | $12.06 | $11.85 | $11.91 | -1.08% | 1,027,497 |
| Jan 23, 2026 | $12.09 | $12.16 | $11.87 | $12.04 | -0.82% | 1,857,937 |
| Jan 22, 2026 | $12.52 | $12.79 | $12.10 | $12.14 | -2.25% | 3,073,095 |
| Jan 21, 2026 | $12.05 | $12.51 | $12.02 | $12.42 | +4.28% | 2,537,574 |
| Jan 20, 2026 | $12.11 | $12.15 | $11.86 | $11.91 | -3.09% | 1,790,954 |
| Jan 16, 2026 | $12.04 | $12.30 | $11.81 | $12.29 | +1.32% | 2,232,585 |
| Jan 15, 2026 | $12.11 | $12.22 | $12.04 | $12.13 | +0.83% | 2,393,532 |
| Jan 14, 2026 | $12.31 | $12.36 | $12.01 | $12.03 | -2.59% | 1,816,829 |
| Jan 13, 2026 | $12.34 | $12.51 | $12.01 | $12.35 | +0.49% | 2,238,932 |
| Jan 12, 2026 | $12.80 | $12.95 | $12.12 | $12.29 | -0.24% | 5,481,780 |
| Jan 9, 2026 | $12.01 | $12.33 | $11.96 | $12.32 | +3.27% | 3,758,914 |
| Jan 8, 2026 | $11.54 | $12.06 | $11.48 | $11.93 | +2.93% | 1,454,327 |
| Jan 7, 2026 | $11.82 | $11.86 | $11.50 | $11.59 | -2.03% | 2,067,814 |
| Jan 6, 2026 | $11.04 | $11.83 | $11.04 | $11.83 | +2.25% | 2,058,155 |
| Jan 5, 2026 | $11.50 | $11.65 | $11.35 | $11.57 | +0.17% | 1,898,771 |
| Jan 2, 2026 | $11.38 | $11.76 | $11.16 | $11.55 | +2.03% | 1,750,014 |
| Dec 31, 2025 | $11.38 | $11.41 | $11.23 | $11.32 | -1.39% | 1,481,939 |
| Dec 30, 2025 | $11.48 | $11.60 | $11.41 | $11.48 | 0.00% | 898,311 |
| Dec 29, 2025 | $11.47 | $11.52 | $11.34 | $11.48 | 0.00% | 1,194,646 |
| Dec 26, 2025 | $11.49 | $11.57 | $11.35 | $11.48 | -0.69% | 1,302,424 |
| Dec 24, 2025 | $11.35 | $11.59 | $11.31 | $11.56 | +2.30% | 986,045 |
| Dec 23, 2025 | $11.48 | $11.54 | $11.30 | $11.30 | -1.65% | 811,173 |
| Dec 22, 2025 | $11.51 | $11.60 | $11.45 | $11.49 | -0.17% | 1,290,854 |
| Dec 19, 2025 | $11.38 | $11.53 | $11.38 | $11.51 | +0.35% | 3,920,257 |
| Dec 18, 2025 | $11.60 | $11.70 | $11.42 | $11.47 | -0.17% | 2,037,957 |
| Dec 17, 2025 | $11.37 | $11.58 | $11.30 | $11.49 | +1.06% | 1,513,353 |
| Dec 16, 2025 | $11.46 | $11.51 | $11.23 | $11.37 | -2.07% | 2,265,418 |
| Dec 15, 2025 | $11.37 | $11.61 | $11.14 | $11.61 | +2.93% | 1,862,783 |
| Dec 12, 2025 | $11.38 | $11.51 | $11.24 | $11.28 | +0.27% | 1,800,338 |
| Dec 11, 2025 | $11.32 | $11.71 | $11.24 | $11.25 | -0.62% | 2,433,276 |
| Dec 10, 2025 | $11.22 | $11.52 | $11.11 | $11.32 | +1.16% | 2,576,851 |
| Dec 9, 2025 | $10.72 | $11.32 | $10.72 | $11.19 | +4.19% | 2,297,843 |
| Dec 8, 2025 | $10.82 | $10.85 | $10.67 | $10.74 | -0.37% | 3,308,421 |
| Dec 5, 2025 | $10.81 | $10.94 | $10.69 | $10.78 | -0.09% | 1,200,307 |
| Dec 4, 2025 | $10.92 | $11.07 | $10.69 | $10.79 | -2.00% | 1,856,551 |
| Dec 3, 2025 | $11.15 | $11.28 | $10.94 | $11.01 | -1.08% | 1,604,872 |
| Dec 2, 2025 | $11.38 | $11.38 | $11.08 | $11.13 | -1.15% | 2,613,395 |
| Dec 1, 2025 | $11.25 | $11.41 | $11.11 | $11.26 | -0.71% | 1,441,703 |
| Nov 28, 2025 | $11.33 | $11.50 | $11.24 | $11.34 | +0.09% | 820,472 |
| Nov 26, 2025 | $11.50 | $11.58 | $11.33 | $11.33 | -1.22% | 1,680,499 |
| Nov 25, 2025 | $11.24 | $11.56 | $11.16 | $11.47 | +2.87% | 2,151,503 |
| Nov 24, 2025 | $11.12 | $11.30 | $10.97 | $11.15 | +0.72% | 2,961,795 |
| Nov 21, 2025 | $10.64 | $11.18 | $10.51 | $11.07 | +5.33% | 2,801,026 |
| Nov 20, 2025 | $10.71 | $10.91 | $10.46 | $10.51 | -1.04% | 1,918,848 |
| Nov 19, 2025 | $10.85 | $10.89 | $10.58 | $10.62 | -1.76% | 1,371,570 |
| Nov 18, 2025 | $10.79 | $10.90 | $10.68 | $10.81 | -0.64% | 1,501,141 |
| Nov 17, 2025 | $11.09 | $11.15 | $10.75 | $10.88 | -1.89% | 1,775,886 |
| Nov 14, 2025 | $11.00 | $11.16 | $10.96 | $11.09 | -0.09% | 1,586,283 |
| Nov 13, 2025 | $11.15 | $11.41 | $11.05 | $11.10 | -1.33% | 1,538,051 |
| Nov 12, 2025 | $11.36 | $11.54 | $11.22 | $11.25 | -0.62% | 1,944,398 |
| Nov 11, 2025 | $11.55 | $11.63 | $11.21 | $11.32 | -1.74% | 1,527,511 |
| Nov 10, 2025 | $11.24 | $11.56 | $11.19 | $11.52 | +1.95% | 2,213,715 |
| Nov 7, 2025 | $10.48 | $11.33 | $10.44 | $11.30 | +8.45% | 2,887,082 |
| Nov 6, 2025 | $9.99 | $10.91 | $9.99 | $10.42 | +1.26% | 3,475,202 |
| Nov 5, 2025 | $10.28 | $10.60 | $10.15 | $10.29 | +0.10% | 3,063,730 |
| Nov 4, 2025 | $10.29 | $10.42 | $10.21 | $10.28 | -2.47% | 1,567,929 |
| Nov 3, 2025 | $10.35 | $10.60 | $10.23 | $10.54 | +0.76% | 1,801,856 |
| Oct 31, 2025 | $10.57 | $10.67 | $10.32 | $10.46 | -2.06% | 2,275,090 |
| Oct 30, 2025 | $10.70 | $10.99 | $10.61 | $10.68 | -1.11% | 1,257,464 |
| Oct 29, 2025 | $10.83 | $11.12 | $10.77 | $10.80 | -1.10% | 1,280,465 |
| Oct 28, 2025 | $11.22 | $11.22 | $10.88 | $10.92 | -1.62% | 1,031,368 |
| Oct 27, 2025 | $11.10 | $11.26 | $10.92 | $11.10 | +0.91% | 1,102,354 |
| Oct 24, 2025 | $10.88 | $11.07 | $10.84 | $11.00 | +2.23% | 1,301,515 |
| Oct 23, 2025 | $10.92 | $10.97 | $10.68 | $10.76 | -1.56% | 3,238,708 |
| Oct 22, 2025 | $10.61 | $11.28 | $10.56 | $10.93 | +2.05% | 2,797,614 |
| Oct 21, 2025 | $10.81 | $11.08 | $10.71 | $10.71 | -0.93% | 1,615,469 |
| Oct 20, 2025 | $10.84 | $10.95 | $10.60 | $10.81 | – | 1,411,736 |
Seasonality
PEB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | -0.7% | -5.0% | 1.2% | 1.0% | 2.0% | 0.3% | 0.0% | -0.8% | -2.5% | 10.7% | -0.6% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 0.9% | 12.3% | -1.5% | 11.2% | 8.5% | 27.3% | -1.6% | -5.1% | 3.6% | 14.8% | ||
| 2025 | -3.1% | -5.9% | -17.9% | -10.7% | 1.4% | 8.9% | 0.4% | 11.1% | 2.3% | -8.2% | 8.4% | -0.1% |
| 2024 | -4.8% | 4.1% | -2.7% | -5.7% | -2.6% | -2.8% | -0.4% | -2.8% | -0.5% | -9.4% | 15.6% | -2.1% |
| 2023 | 22.5% | -13.0% | -1.5% | 1.4% | -4.7% | 2.9% | 10.8% | -6.3% | -6.0% | -12.2% | 6.9% | 25.4% |
| 2022 | -3.2% | 4.0% | 8.8% | -0.2% | -7.8% | -26.3% | 18.0% | -9.9% | -17.6% | 10.5% | 3.8% | -19.5% |
| 2021 | -2.2% | 23.3% | 7.2% | -1.7% | -6.4% | 5.4% | -4.5% | -2.0% | 1.8% | 0.2% | -6.7% | 6.8% |
| 2020 | -11.5% | -14.8% | -46.1% | 8.7% | 15.4% | 0.1% | -22.4% | 19.1% | -0.6% | -4.4% | 54.4% | 1.7% |
| 2019 | 13.2% | -0.1% | -1.8% | 4.8% | -14.5% | 2.7% | -0.7% | -3.6% | 4.6% | -7.6% | 1.9% | 3.8% |
| 2018 | 4.9% | -12.8% | 2.2% | 1.9% | 16.7% | -4.0% | -0.6% | 0.2% | -4.8% | -7.3% | 4.3% | -18.6% |
| 2017 | 0.5% | -3.9% | 3.0% | 1.9% | 3.9% | 5.5% | 4.4% | -0.2% | 8.7% | -1.3% | 7.9% | -2.4% |