S&P 500, NASDAQ EXTEND GAINS AS NVIDIA SURGE CONTINUES

Nvidia stock up 3% in early trading; shares have climbed more than 170% so far this year

Pebblebrook Hotel Trust (PEB-PE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

20.90

+0.10

(+0.48%)

As of 10:38AM EDT. Market open.

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	20.66	20.90	20.84	20.90	20.90	3,759
Jun 18, 2024	20.75	20.80	20.72	20.80	20.80	7,806
Jun 17, 2024	20.59	20.75	20.59	20.75	20.75	5,351
Jun 14, 2024	20.33	20.83	20.33	20.57	20.57	5,282
Jun 13, 2024	20.61	20.72	20.60	20.71	20.71	3,698
Jun 12, 2024	20.61	20.61	20.61	20.61	20.61	778
Jun 11, 2024	20.85	21.01	20.80	21.01	21.01	3,089
Jun 10, 2024	20.90	21.09	20.90	21.02	21.02	1,189
Jun 07, 2024	21.11	21.22	20.72	20.72	20.72	5,707
Jun 06, 2024	21.05	21.29	20.91	21.22	21.22	31,498
Jun 05, 2024	21.40	21.43	21.25	21.25	21.25	8,382
Jun 04, 2024	21.40	21.40	21.31	21.40	21.40	6,742
Jun 03, 2024	21.07	21.15	21.07	21.15	21.15	1,449
May 31, 2024	21.07	21.07	21.07	21.07	21.07	3,924
May 30, 2024	21.00	21.12	20.97	21.07	21.07	1,180
May 29, 2024	21.10	21.10	20.88	21.03	21.03	13,140
May 28, 2024	21.11	21.12	21.11	21.11	21.11	4,807
May 24, 2024	21.11	21.14	21.11	21.11	21.11	3,506
May 23, 2024	21.08	21.21	21.05	21.11	21.11	29,585
May 22, 2024	21.15	21.19	21.10	21.19	21.19	21,838
May 21, 2024	21.25	21.25	21.18	21.24	21.24	4,848
May 20, 2024	20.92	21.05	20.92	21.05	21.05	2,160
May 17, 2024	-	-	-	-	-	-
May 16, 2024	-	-	-	-	-	-
May 15, 2024	21.09	21.22	21.06	21.22	21.22	1,884
May 14, 2024	-	-	-	-	-	-
May 13, 2024	20.89	21.02	20.89	21.02	21.02	2,290
May 10, 2024	20.91	20.91	20.77	20.79	20.79	1,968
May 09, 2024	20.90	20.90	20.79	20.80	20.80	6,681
May 08, 2024	20.65	20.81	20.65	20.81	20.81	1,991
May 07, 2024	20.85	20.85	20.65	20.84	20.84	2,150
May 06, 2024	20.77	20.79	20.58	20.64	20.64	3,641
May 03, 2024	20.50	20.50	20.43	20.43	20.43	277
May 02, 2024	20.41	20.61	20.35	20.43	20.43	2,833
May 01, 2024	20.52	20.52	20.18	20.34	20.34	2,204
Apr 30, 2024	20.36	20.48	20.29	20.32	20.32	6,330
Apr 29, 2024	20.40	20.53	20.40	20.53	20.53	1,295
Apr 26, 2024	20.57	20.57	20.35	20.38	20.38	2,287
Apr 25, 2024	20.70	20.70	20.34	20.34	20.34	1,694
Apr 24, 2024	20.84	20.93	20.66	20.79	20.79	6,413
Apr 23, 2024	20.81	21.27	20.81	20.84	20.84	1,504
Apr 22, 2024	20.35	20.67	20.35	20.58	20.58	8,879
Apr 19, 2024	20.35	20.36	20.13	20.15	20.15	2,643
Apr 18, 2024	20.50	20.50	20.06	20.06	20.06	3,606
Apr 17, 2024	20.76	20.80	20.56	20.69	20.69	7,632
Apr 16, 2024	20.96	21.63	20.36	20.53	20.53	9,569
Apr 15, 2024	21.50	21.50	20.84	20.96	20.96	18,206
Apr 12, 2024	21.12	21.40	20.98	21.40	21.40	45,176
Apr 11, 2024	21.15	21.34	21.11	21.24	21.24	8,616
Apr 10, 2024	21.26	21.28	20.87	21.13	21.13	30,325
Apr 09, 2024	21.34	21.41	21.25	21.26	21.26	4,485
Apr 08, 2024	21.15	21.27	21.15	21.25	21.25	15,773
Apr 05, 2024	21.07	21.21	21.05	21.10	21.10	6,387
Apr 04, 2024	21.16	21.34	21.04	21.27	21.27	7,193
Apr 03, 2024	21.20	21.20	21.20	21.20	21.20	715
Apr 02, 2024	20.96	21.13	20.93	21.05	21.05	6,106
Apr 01, 2024	20.97	21.10	20.67	21.10	21.10	19,007
Mar 28, 2024	21.80	21.80	20.53	20.70	20.70	33,247
Mar 27, 2024	21.50	22.00	21.28	21.91	21.91	17,256
Mar 27, 2024	0.39844 Dividend
Mar 26, 2024	21.73	22.10	21.73	21.90	21.50	20,572
Mar 25, 2024	22.05	22.33	21.73	21.73	21.33	9,897
Mar 22, 2024	22.19	22.19	21.98	22.05	21.65	2,460
Mar 21, 2024	22.08	22.39	22.00	22.00	21.60	1,585
Mar 20, 2024	22.05	22.22	22.01	22.02	21.62	1,320
Mar 19, 2024	22.16	22.25	22.14	22.24	21.84	3,110
Mar 18, 2024	21.92	22.00	21.92	22.00	21.60	1,836
Mar 15, 2024	21.60	21.60	21.60	21.60	21.21	159
Mar 14, 2024	21.65	21.82	21.65	21.82	21.42	1,517
Mar 13, 2024	22.12	22.52	21.51	22.00	21.60	5,689
Mar 12, 2024	21.80	22.15	21.60	22.15	21.75	5,986
Mar 11, 2024	-	-	-	-	-	-
Mar 08, 2024	21.50	21.77	21.35	21.50	21.11	4,064
Mar 07, 2024	21.87	21.88	21.33	21.33	20.94	2,989
Mar 06, 2024	21.59	21.62	21.59	21.62	21.23	877
Mar 05, 2024	21.67	21.74	21.26	21.72	21.32	3,185
Mar 04, 2024	21.58	21.59	21.22	21.50	21.11	8,166
Mar 01, 2024	21.50	21.68	21.19	21.38	20.99	11,531
Feb 29, 2024	22.31	22.31	21.02	21.18	20.79	28,072
Feb 28, 2024	21.82	21.90	21.70	21.70	21.31	1,882
Feb 27, 2024	21.48	21.89	21.46	21.89	21.49	1,998
Feb 26, 2024	21.93	21.93	21.91	21.91	21.51	587
Feb 23, 2024	-	-	-	-	-	-
Feb 22, 2024	21.69	21.90	21.69	21.90	21.50	2,109
Feb 21, 2024	21.65	22.14	21.65	22.14	21.74	510
Feb 20, 2024	21.50	21.98	21.50	21.77	21.37	1,947
Feb 16, 2024	21.55	21.64	21.55	21.64	21.25	1,003
Feb 15, 2024	22.17	22.17	21.47	21.47	21.08	2,024
Feb 14, 2024	-	-	-	-	-	-
Feb 13, 2024	-	-	-	-	-	-
Feb 12, 2024	21.98	22.82	21.98	22.28	21.87	7,564
Feb 09, 2024	-	-	-	-	-	-
Feb 08, 2024	21.34	21.90	21.32	21.69	21.30	8,870
Feb 07, 2024	21.22	21.35	21.22	21.35	20.96	14,412
Feb 06, 2024	-	-	-	-	-	-
Feb 05, 2024	21.35	21.35	21.35	21.35	20.96	901
Feb 02, 2024	21.31	21.62	21.26	21.35	20.96	4,061
Feb 01, 2024	21.52	21.53	21.52	21.53	21.14	1,008
Jan 31, 2024	21.67	21.67	21.31	21.53	21.14	919
Jan 30, 2024	21.49	21.54	21.46	21.53	21.14	1,201
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,644.10+127.20(+0.59%)

S&P 5005,497.87+10.84(+0.20%)

DOW38,909.27+74.41(+0.19%)

CAD/USD0.7304+0.0007(+0.10%)

CRUDE OIL82.24+0.67(+0.82%)

Bitcoin CAD88,904.86+56.16(+0.06%)

S&P 500, NASDAQ EXTEND GAINS AS NVIDIA SURGE CONTINUES

Pebblebrook Hotel Trust (PEB-PE)

S&P/TSX
21,644.10
+127.20(+0.59%)

S&P 500
5,497.87
+10.84(+0.20%)

DOW
38,909.27
+74.41(+0.19%)

CAD/USD
0.7304
+0.0007(+0.10%)

CRUDE OIL
82.24
+0.67(+0.82%)

Bitcoin CAD
88,904.86
+56.16(+0.06%)