Park Hotels & Resorts Inc. (PK)
NYSE: PK · Real-Time Price · USD
12.11
+0.21 (1.76%)
Sep 4, 2025, 4:00 PM - Market closed
Park Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.91 | 12.12 | 11.79 | 12.11 | 12.11 | 1.76% | 3,128,227 |
| Sep 3, 2025 | 11.57 | 11.95 | 11.57 | 11.90 | 11.90 | 2.32% | 3,746,487 |
| Sep 2, 2025 | 11.62 | 11.74 | 11.43 | 11.63 | 11.63 | -1.11% | 3,360,497 |
| Aug 29, 2025 | 11.76 | 11.86 | 11.67 | 11.76 | 11.76 | - | 2,540,388 |
| Aug 28, 2025 | 12.01 | 12.01 | 11.64 | 11.76 | 11.76 | -1.59% | 2,784,318 |
| Aug 27, 2025 | 11.65 | 11.97 | 11.65 | 11.95 | 11.95 | 2.14% | 4,534,536 |
| Aug 26, 2025 | 11.62 | 11.80 | 11.61 | 11.70 | 11.70 | 0.26% | 4,174,570 |
| Aug 25, 2025 | 11.81 | 11.86 | 11.60 | 11.67 | 11.67 | -1.44% | 2,566,597 |
| Aug 22, 2025 | 11.29 | 11.93 | 11.23 | 11.84 | 11.84 | 6.00% | 4,234,390 |
| Aug 21, 2025 | 11.03 | 11.20 | 11.01 | 11.17 | 11.17 | 0.36% | 3,630,203 |
| Aug 20, 2025 | 11.11 | 11.22 | 11.04 | 11.13 | 11.13 | -0.18% | 2,424,665 |
| Aug 19, 2025 | 11.05 | 11.28 | 11.03 | 11.15 | 11.15 | 1.18% | 2,288,466 |
| Aug 18, 2025 | 10.91 | 11.08 | 10.89 | 11.02 | 11.02 | 1.01% | 2,826,956 |
| Aug 15, 2025 | 11.16 | 11.18 | 10.89 | 10.91 | 10.91 | -1.62% | 3,117,615 |
| Aug 14, 2025 | 11.04 | 11.15 | 10.84 | 11.09 | 11.09 | -0.81% | 3,769,070 |
| Aug 13, 2025 | 10.69 | 11.20 | 10.66 | 11.18 | 11.18 | 4.88% | 5,348,890 |
| Aug 12, 2025 | 10.33 | 10.67 | 10.30 | 10.66 | 10.66 | 4.31% | 4,016,241 |
| Aug 11, 2025 | 10.21 | 10.36 | 10.08 | 10.22 | 10.22 | 0.49% | 5,060,844 |
| Aug 8, 2025 | 10.34 | 10.37 | 10.13 | 10.17 | 10.17 | -1.45% | 3,565,534 |
| Aug 7, 2025 | 10.48 | 10.54 | 10.23 | 10.32 | 10.32 | -0.39% | 3,154,519 |
| Aug 6, 2025 | 10.41 | 10.45 | 10.25 | 10.36 | 10.36 | -0.96% | 5,714,788 |
| Aug 5, 2025 | 10.41 | 10.49 | 10.27 | 10.46 | 10.46 | 0.58% | 4,914,550 |
| Aug 4, 2025 | 10.26 | 10.52 | 10.18 | 10.40 | 10.40 | 1.56% | 3,733,959 |
| Aug 1, 2025 | 10.42 | 10.54 | 9.95 | 10.24 | 10.24 | -3.94% | 6,129,623 |
| Jul 31, 2025 | 10.79 | 10.96 | 10.61 | 10.66 | 10.66 | -1.39% | 5,243,255 |
| Jul 30, 2025 | 11.10 | 11.13 | 10.72 | 10.81 | 10.81 | -1.82% | 3,595,544 |
| Jul 29, 2025 | 11.16 | 11.27 | 10.91 | 11.01 | 11.01 | -1.26% | 2,782,458 |
| Jul 28, 2025 | 11.26 | 11.31 | 11.11 | 11.15 | 11.15 | -0.62% | 2,784,287 |
| Jul 25, 2025 | 11.19 | 11.31 | 11.09 | 11.22 | 11.22 | 0.81% | 2,559,372 |
| Jul 24, 2025 | 11.33 | 11.41 | 11.08 | 11.13 | 11.13 | -2.11% | 3,892,038 |
| Jul 23, 2025 | 11.35 | 11.59 | 11.24 | 11.37 | 11.37 | 1.43% | 5,158,856 |
| Jul 22, 2025 | 10.75 | 11.25 | 10.70 | 11.21 | 11.21 | 4.77% | 5,570,168 |
| Jul 21, 2025 | 10.85 | 10.92 | 10.69 | 10.70 | 10.70 | -0.65% | 2,348,300 |
| Jul 18, 2025 | 10.88 | 10.90 | 10.65 | 10.77 | 10.77 | -0.28% | 1,851,633 |
| Jul 17, 2025 | 10.86 | 10.99 | 10.70 | 10.80 | 10.80 | -0.55% | 3,322,219 |
| Jul 16, 2025 | 11.00 | 11.12 | 10.82 | 10.86 | 10.86 | -0.91% | 2,185,754 |
| Jul 15, 2025 | 11.25 | 11.31 | 10.95 | 10.96 | 10.96 | -1.97% | 3,273,491 |
| Jul 14, 2025 | 11.18 | 11.22 | 11.02 | 11.18 | 11.18 | -0.18% | 3,536,052 |
| Jul 11, 2025 | 11.28 | 11.30 | 11.07 | 11.20 | 11.20 | -1.23% | 2,924,324 |
| Jul 10, 2025 | 10.92 | 11.49 | 10.92 | 11.34 | 11.34 | 4.71% | 5,539,458 |
| Jul 9, 2025 | 10.90 | 10.95 | 10.73 | 10.83 | 10.83 | 0.37% | 2,468,461 |
| Jul 8, 2025 | 10.66 | 10.99 | 10.63 | 10.79 | 10.79 | 1.79% | 2,847,468 |
| Jul 7, 2025 | 10.76 | 10.88 | 10.50 | 10.60 | 10.60 | -2.21% | 3,334,852 |
| Jul 3, 2025 | 10.87 | 11.00 | 10.78 | 10.84 | 10.84 | 0.37% | 1,958,126 |
| Jul 2, 2025 | 10.68 | 10.82 | 10.57 | 10.80 | 10.80 | 1.41% | 4,368,277 |
| Jul 1, 2025 | 10.17 | 10.88 | 10.12 | 10.65 | 10.65 | 4.11% | 3,693,927 |
| Jun 30, 2025 | 10.36 | 10.45 | 10.14 | 10.23 | 10.23 | -2.85% | 4,643,389 |
| Jun 27, 2025 | 10.57 | 10.70 | 10.47 | 10.53 | 10.28 | 0.10% | 5,774,056 |
| Jun 26, 2025 | 10.31 | 10.53 | 10.26 | 10.52 | 10.27 | 2.73% | 4,873,116 |
| Jun 25, 2025 | 10.33 | 10.38 | 10.19 | 10.24 | 10.00 | -1.25% | 3,146,900 |