Park Hotels & Resorts Inc. (PK)
NYSE: PK · Real-Time Price · USD
10.85
+0.01 (0.09%)
Dec 19, 2025, 11:30 AM EST - Market open
Park Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.80 | 10.85 | 10.74 | 10.82 | - | -0.23% | 357,326 |
| Dec 18, 2025 | 11.04 | 11.04 | 10.75 | 10.84 | 10.84 | -1.00% | 2,800,001 |
| Dec 17, 2025 | 10.81 | 11.04 | 10.81 | 10.95 | 10.95 | 1.30% | 2,517,841 |
| Dec 16, 2025 | 10.97 | 10.97 | 10.68 | 10.81 | 10.81 | -1.82% | 2,664,238 |
| Dec 15, 2025 | 10.95 | 11.03 | 10.66 | 11.01 | 11.01 | 1.19% | 3,147,483 |
| Dec 12, 2025 | 10.89 | 10.93 | 10.73 | 10.88 | 10.88 | 0.74% | 4,581,869 |
| Dec 11, 2025 | 10.89 | 11.13 | 10.78 | 10.80 | 10.80 | -0.92% | 3,399,054 |
| Dec 10, 2025 | 10.72 | 11.03 | 10.65 | 10.90 | 10.90 | 2.25% | 8,361,217 |
| Dec 9, 2025 | 10.42 | 10.72 | 10.35 | 10.66 | 10.66 | 3.90% | 3,978,927 |
| Dec 8, 2025 | 10.53 | 10.54 | 10.17 | 10.26 | 10.26 | -2.56% | 4,561,516 |
| Dec 5, 2025 | 10.42 | 10.66 | 10.38 | 10.53 | 10.53 | 0.48% | 2,812,120 |
| Dec 4, 2025 | 10.68 | 10.72 | 10.42 | 10.48 | 10.48 | -1.96% | 3,860,582 |
| Dec 3, 2025 | 10.55 | 10.78 | 10.55 | 10.69 | 10.69 | 1.14% | 3,541,566 |
| Dec 2, 2025 | 10.63 | 10.71 | 10.44 | 10.57 | 10.57 | -0.47% | 5,139,266 |
| Dec 1, 2025 | 10.70 | 10.85 | 10.59 | 10.62 | 10.62 | -1.85% | 3,353,831 |
| Nov 28, 2025 | 10.89 | 10.92 | 10.76 | 10.82 | 10.82 | -0.09% | 786,844 |
| Nov 26, 2025 | 10.98 | 10.99 | 10.79 | 10.83 | 10.83 | - | 2,025,298 |
| Nov 25, 2025 | 10.61 | 10.91 | 10.58 | 10.83 | 10.83 | 3.04% | 2,654,987 |
| Nov 24, 2025 | 10.55 | 10.60 | 10.39 | 10.51 | 10.51 | 0.19% | 3,676,212 |
| Nov 21, 2025 | 9.91 | 10.58 | 9.89 | 10.49 | 10.49 | 6.61% | 4,551,353 |
| Nov 20, 2025 | 10.16 | 10.30 | 9.84 | 9.84 | 9.84 | -1.89% | 3,972,714 |
| Nov 19, 2025 | 10.19 | 10.25 | 10.02 | 10.03 | 10.03 | -1.57% | 2,633,241 |
| Nov 18, 2025 | 10.07 | 10.27 | 10.02 | 10.19 | 10.19 | 0.49% | 3,063,493 |
| Nov 17, 2025 | 10.36 | 10.38 | 10.03 | 10.14 | 10.14 | -2.97% | 3,202,207 |
| Nov 14, 2025 | 10.35 | 10.46 | 10.24 | 10.45 | 10.45 | -0.10% | 3,039,033 |
| Nov 13, 2025 | 10.65 | 10.76 | 10.43 | 10.46 | 10.46 | -2.43% | 2,111,434 |
| Nov 12, 2025 | 10.65 | 10.94 | 10.63 | 10.72 | 10.72 | 1.04% | 2,589,839 |
| Nov 11, 2025 | 10.79 | 10.88 | 10.60 | 10.61 | 10.61 | -1.49% | 2,173,531 |
| Nov 10, 2025 | 10.75 | 10.86 | 10.63 | 10.77 | 10.77 | 0.84% | 3,338,142 |
| Nov 7, 2025 | 10.02 | 10.70 | 10.01 | 10.68 | 10.68 | 5.12% | 4,293,191 |
| Nov 6, 2025 | 10.12 | 10.33 | 10.08 | 10.16 | 10.16 | 0.69% | 4,736,889 |
| Nov 5, 2025 | 9.98 | 10.27 | 9.90 | 10.09 | 10.09 | 1.20% | 4,302,281 |
| Nov 4, 2025 | 10.13 | 10.18 | 9.89 | 9.97 | 9.97 | -2.45% | 5,532,507 |
| Nov 3, 2025 | 10.12 | 10.30 | 10.02 | 10.22 | 10.22 | -0.68% | 7,006,896 |
| Oct 31, 2025 | 10.40 | 10.46 | 9.88 | 10.29 | 10.29 | -4.10% | 8,845,967 |
| Oct 30, 2025 | 10.82 | 11.16 | 10.69 | 10.73 | 10.73 | -2.19% | 5,456,237 |
| Oct 29, 2025 | 11.00 | 11.23 | 10.93 | 10.97 | 10.97 | -0.81% | 2,340,500 |
| Oct 28, 2025 | 11.28 | 11.35 | 10.99 | 11.06 | 11.06 | -1.95% | 2,991,747 |
| Oct 27, 2025 | 11.12 | 11.52 | 11.09 | 11.28 | 11.28 | 2.08% | 3,884,176 |
| Oct 24, 2025 | 11.27 | 11.32 | 11.04 | 11.05 | 11.05 | -0.99% | 2,945,853 |
| Oct 23, 2025 | 11.39 | 11.39 | 11.10 | 11.16 | 11.16 | -1.06% | 2,267,682 |
| Oct 22, 2025 | 11.03 | 11.39 | 10.98 | 11.28 | 11.28 | 2.45% | 2,800,506 |
| Oct 21, 2025 | 10.90 | 11.31 | 10.86 | 11.01 | 11.01 | 1.19% | 2,574,969 |
| Oct 20, 2025 | 10.90 | 10.96 | 10.74 | 10.88 | 10.88 | 0.65% | 2,690,793 |
| Oct 17, 2025 | 10.87 | 10.94 | 10.74 | 10.81 | 10.81 | -0.64% | 1,933,029 |
| Oct 16, 2025 | 11.10 | 11.14 | 10.79 | 10.88 | 10.88 | -1.72% | 2,592,755 |
| Oct 15, 2025 | 11.16 | 11.22 | 10.99 | 11.07 | 11.07 | 0.09% | 4,085,121 |
| Oct 14, 2025 | 10.64 | 11.13 | 10.59 | 11.06 | 11.06 | 2.41% | 2,186,549 |
| Oct 13, 2025 | 10.65 | 10.84 | 10.50 | 10.80 | 10.80 | 3.05% | 2,756,764 |
| Oct 10, 2025 | 10.81 | 10.86 | 10.43 | 10.48 | 10.48 | -2.51% | 3,700,048 |