Park Hotels & Resorts Inc. (PK)
NYSE: PK · Real-Time Price · USD
9.72
-1.15 (-10.58%)
At close: Apr 3, 2025, 4:00 PM
9.44
-0.28 (-2.88%)
Pre-market: Apr 4, 2025, 9:19 AM EDT
Park Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 10.35 | 10.43 | 9.60 | 9.72 | 9.72 | -10.58% | 7,997,013 |
| Apr 2, 2025 | 10.63 | 10.98 | 10.63 | 10.87 | 10.87 | 1.12% | 3,485,504 |
| Apr 1, 2025 | 10.70 | 10.86 | 10.52 | 10.75 | 10.75 | 0.66% | 2,639,312 |
| Mar 31, 2025 | 10.58 | 10.73 | 10.46 | 10.68 | 10.68 | -2.02% | 2,997,991 |
| Mar 28, 2025 | 11.17 | 11.22 | 10.84 | 10.90 | 10.65 | -2.24% | 4,124,806 |
| Mar 27, 2025 | 11.22 | 11.24 | 11.05 | 11.15 | 10.90 | -1.06% | 2,934,281 |
| Mar 26, 2025 | 11.37 | 11.55 | 11.17 | 11.27 | 11.01 | -0.79% | 3,158,874 |
| Mar 25, 2025 | 11.59 | 11.65 | 11.20 | 11.36 | 11.10 | -1.30% | 3,990,454 |
| Mar 24, 2025 | 11.35 | 11.54 | 11.32 | 11.51 | 11.25 | 3.04% | 3,966,359 |
| Mar 21, 2025 | 11.36 | 11.41 | 10.89 | 11.17 | 10.92 | -3.62% | 8,786,142 |
| Mar 20, 2025 | 11.63 | 11.77 | 11.55 | 11.59 | 11.33 | -0.94% | 3,535,661 |
| Mar 19, 2025 | 11.59 | 11.76 | 11.54 | 11.70 | 11.43 | 0.86% | 3,216,985 |
| Mar 18, 2025 | 11.69 | 11.76 | 11.51 | 11.60 | 11.34 | -1.11% | 3,793,003 |
| Mar 17, 2025 | 11.43 | 11.80 | 11.42 | 11.73 | 11.46 | 3.35% | 4,740,298 |
| Mar 14, 2025 | 11.06 | 11.38 | 10.99 | 11.35 | 11.09 | 4.13% | 5,158,293 |
| Mar 13, 2025 | 11.57 | 11.64 | 10.87 | 10.90 | 10.65 | -5.46% | 5,465,966 |
| Mar 12, 2025 | 11.79 | 11.82 | 11.39 | 11.53 | 11.27 | -1.62% | 5,058,098 |
| Mar 11, 2025 | 12.03 | 12.17 | 11.54 | 11.72 | 11.45 | -2.98% | 6,849,608 |
| Mar 10, 2025 | 12.31 | 12.43 | 12.05 | 12.08 | 11.80 | -2.50% | 5,741,235 |
| Mar 7, 2025 | 11.83 | 12.42 | 11.80 | 12.39 | 12.11 | 4.29% | 3,834,630 |
| Mar 6, 2025 | 11.90 | 12.18 | 11.84 | 11.88 | 11.61 | -0.25% | 5,012,687 |
| Mar 5, 2025 | 11.72 | 11.97 | 11.64 | 11.91 | 11.64 | 1.36% | 3,821,698 |
| Mar 4, 2025 | 11.79 | 11.88 | 11.51 | 11.75 | 11.48 | -2.16% | 7,062,979 |
| Mar 3, 2025 | 12.37 | 12.50 | 11.96 | 12.01 | 11.74 | -2.20% | 4,194,944 |
| Feb 28, 2025 | 12.34 | 12.50 | 12.24 | 12.28 | 12.00 | -0.08% | 4,487,791 |
| Feb 27, 2025 | 12.43 | 12.65 | 12.27 | 12.29 | 12.01 | -0.41% | 1,777,961 |
| Feb 26, 2025 | 12.40 | 12.63 | 12.23 | 12.34 | 12.06 | -0.08% | 3,043,919 |
| Feb 25, 2025 | 12.55 | 12.59 | 12.31 | 12.35 | 12.07 | -1.59% | 3,119,645 |
| Feb 24, 2025 | 12.75 | 12.75 | 12.52 | 12.55 | 12.26 | -0.63% | 2,985,277 |
| Feb 21, 2025 | 13.04 | 13.09 | 12.52 | 12.63 | 12.34 | -3.07% | 4,086,205 |
| Feb 20, 2025 | 12.95 | 13.20 | 12.66 | 13.03 | 12.73 | -0.46% | 4,095,283 |
| Feb 19, 2025 | 13.04 | 13.19 | 12.88 | 13.09 | 12.79 | -0.53% | 4,251,091 |
| Feb 18, 2025 | 12.88 | 13.22 | 12.85 | 13.16 | 12.86 | 2.17% | 2,716,409 |
| Feb 14, 2025 | 12.84 | 12.93 | 12.69 | 12.88 | 12.59 | 0.86% | 2,738,699 |
| Feb 13, 2025 | 12.77 | 12.80 | 12.56 | 12.77 | 12.48 | 0.47% | 2,569,206 |
| Feb 12, 2025 | 12.76 | 12.78 | 12.60 | 12.71 | 12.42 | -1.85% | 3,071,510 |
| Feb 11, 2025 | 12.81 | 12.98 | 12.73 | 12.95 | 12.65 | 0.08% | 3,373,259 |
| Feb 10, 2025 | 13.23 | 13.23 | 12.84 | 12.94 | 12.64 | -1.90% | 3,520,770 |
| Feb 7, 2025 | 13.21 | 13.30 | 13.02 | 13.19 | 12.89 | - | 2,050,845 |
| Feb 6, 2025 | 13.15 | 13.28 | 13.12 | 13.19 | 12.89 | 1.00% | 2,297,311 |
| Feb 5, 2025 | 13.12 | 13.15 | 13.00 | 13.06 | 12.76 | -0.31% | 2,137,587 |
| Feb 4, 2025 | 13.00 | 13.22 | 12.95 | 13.10 | 12.80 | - | 2,392,246 |
| Feb 3, 2025 | 13.15 | 13.25 | 12.80 | 13.10 | 12.80 | -2.89% | 4,805,669 |
| Jan 31, 2025 | 13.54 | 13.73 | 13.46 | 13.49 | 13.18 | 0.07% | 5,409,640 |
| Jan 30, 2025 | 13.54 | 13.66 | 13.38 | 13.48 | 13.17 | 0.97% | 4,129,419 |
| Jan 29, 2025 | 13.70 | 13.70 | 13.30 | 13.35 | 13.05 | -2.13% | 4,709,081 |
| Jan 28, 2025 | 13.71 | 13.90 | 13.54 | 13.64 | 13.33 | -0.66% | 5,155,098 |
| Jan 27, 2025 | 13.40 | 13.82 | 13.39 | 13.73 | 13.42 | 1.85% | 3,738,012 |
| Jan 24, 2025 | 13.71 | 13.75 | 13.41 | 13.48 | 13.17 | -2.18% | 3,219,496 |
| Jan 23, 2025 | 13.68 | 13.82 | 13.60 | 13.78 | 13.47 | 0.36% | 2,221,083 |