Park Hotels & Resorts Inc. (PK)

Park Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	11.13	11.42	11.02	11.39	11.39	3.55%	3,804,547
May 19, 2026	11.05	11.14	10.82	11.00	11.00	-0.81%	4,089,533
May 18, 2026	10.88	11.17	10.82	11.09	11.09	3.07%	4,386,809
May 15, 2026	10.90	10.90	10.71	10.76	10.76	-1.28%	3,259,144
May 14, 2026	10.97	11.09	10.85	10.90	10.90	0.83%	2,986,864
May 13, 2026	10.95	11.13	10.81	10.81	10.81	-1.46%	4,948,560
May 12, 2026	11.04	11.13	10.88	10.97	10.97	-0.54%	4,040,035
May 11, 2026	11.34	11.44	11.00	11.03	11.03	-2.56%	3,983,865
May 8, 2026	11.22	11.40	11.22	11.32	11.32	1.16%	4,756,840
May 7, 2026	11.26	11.44	11.12	11.19	11.19	-0.27%	5,366,419
May 6, 2026	11.58	11.63	11.21	11.22	11.22	-1.32%	7,062,604
May 5, 2026	11.13	11.48	11.08	11.37	11.37	2.99%	6,820,981
May 4, 2026	11.28	11.34	10.98	11.04	11.04	-2.73%	5,538,452
May 1, 2026	11.35	11.84	11.27	11.35	11.35	-1.05%	8,055,952
Apr 30, 2026	11.39	11.57	11.24	11.47	11.47	1.15%	5,947,462
Apr 29, 2026	11.23	11.40	11.15	11.34	11.34	0.44%	2,868,133
Apr 28, 2026	11.25	11.38	11.14	11.29	11.29	0.53%	2,219,931
Apr 27, 2026	11.21	11.46	11.20	11.23	11.23	0.27%	2,935,366
Apr 24, 2026	11.02	11.21	10.92	11.20	11.20	1.17%	2,446,254
Apr 23, 2026	11.19	11.28	10.90	11.07	11.07	-0.63%	4,377,202
Apr 22, 2026	11.32	11.39	11.03	11.14	11.14	-0.62%	3,438,966
Apr 21, 2026	11.61	11.78	11.18	11.21	11.21	-3.20%	3,502,052
Apr 20, 2026	11.34	11.63	11.28	11.58	11.58	1.49%	2,769,820
Apr 17, 2026	11.35	11.49	11.26	11.41	11.41	2.06%	5,624,912
Apr 16, 2026	11.32	11.41	11.05	11.18	11.18	-1.41%	6,530,706
Apr 15, 2026	11.49	11.49	11.26	11.34	11.34	-1.31%	4,513,301
Apr 14, 2026	11.21	11.50	11.12	11.49	11.49	2.68%	4,982,506
Apr 13, 2026	11.15	11.20	10.89	11.19	11.19	-0.09%	3,139,623
Apr 10, 2026	11.23	11.39	11.16	11.20	11.20	0.18%	4,549,008
Apr 9, 2026	10.83	11.29	10.77	11.18	11.18	2.85%	4,104,992
Apr 8, 2026	10.58	10.89	10.58	10.87	10.87	5.84%	5,492,671
Apr 7, 2026	10.16	10.42	10.14	10.27	10.27	-1.15%	4,146,024
Apr 6, 2026	10.32	10.43	10.25	10.39	10.39	-0.10%	4,628,071
Apr 2, 2026	10.42	10.48	10.15	10.40	10.40	0.19%	3,851,524
Apr 1, 2026	10.59	10.62	10.32	10.38	10.38	-1.42%	4,205,731
Mar 31, 2026	10.50	10.64	10.32	10.53	10.53	-0.38%	3,485,354
Mar 30, 2026	10.47	10.62	10.40	10.57	10.32	1.34%	2,847,138
Mar 27, 2026	10.66	10.70	10.36	10.43	10.18	-2.71%	2,440,287
Mar 26, 2026	10.67	10.92	10.49	10.72	10.47	1.13%	2,391,294
Mar 25, 2026	10.54	10.68	10.46	10.60	10.35	1.83%	3,071,248
Mar 24, 2026	10.35	10.70	10.32	10.41	10.16	-0.29%	3,070,468
Mar 23, 2026	10.53	10.76	10.43	10.44	10.19	1.66%	4,957,377
Mar 20, 2026	10.44	10.47	10.17	10.27	10.03	-2.38%	4,211,243
Mar 19, 2026	10.40	10.58	10.33	10.52	10.27	0.10%	2,288,642
Mar 18, 2026	10.40	10.73	10.37	10.51	10.26	0.19%	2,020,399
Mar 17, 2026	10.64	10.84	10.43	10.49	10.24	0.48%	2,722,596
Mar 16, 2026	10.39	10.68	10.32	10.44	10.19	2.45%	5,237,793
Mar 13, 2026	10.53	10.56	10.19	10.19	9.95	-1.74%	2,782,337
Mar 12, 2026	10.64	10.67	10.37	10.37	10.12	-4.25%	3,034,724
Mar 11, 2026	10.66	10.88	10.60	10.83	10.57	1.12%	2,921,941

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.