Peakstone Realty Trust (PKST)
NYSE: PKST · Real-Time Price · USD
20.83
+0.07 (0.34%)
Feb 20, 2026, 4:00 PM EST - Market closed
Peakstone Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 20.78 | 20.86 | 20.77 | 20.83 | 20.83 | 0.34% | 760,959 |
| Feb 19, 2026 | 20.81 | 20.86 | 20.75 | 20.76 | 20.76 | - | 460,091 |
| Feb 18, 2026 | 20.70 | 20.79 | 20.70 | 20.76 | 20.76 | 0.05% | 396,751 |
| Feb 17, 2026 | 20.80 | 20.83 | 20.74 | 20.75 | 20.75 | -0.34% | 336,904 |
| Feb 13, 2026 | 20.81 | 20.85 | 20.68 | 20.82 | 20.82 | 0.05% | 1,836,985 |
| Feb 12, 2026 | 20.90 | 20.97 | 20.78 | 20.81 | 20.81 | -0.24% | 518,831 |
| Feb 11, 2026 | 20.80 | 20.91 | 20.79 | 20.86 | 20.86 | 0.24% | 1,110,435 |
| Feb 10, 2026 | 20.78 | 20.82 | 20.76 | 20.81 | 20.81 | 0.24% | 394,838 |
| Feb 9, 2026 | 20.81 | 20.94 | 20.76 | 20.76 | 20.76 | -0.38% | 629,896 |
| Feb 6, 2026 | 20.75 | 20.87 | 20.74 | 20.84 | 20.84 | 0.43% | 702,056 |
| Feb 5, 2026 | 20.72 | 20.78 | 20.72 | 20.75 | 20.75 | 0.14% | 1,049,832 |
| Feb 4, 2026 | 20.76 | 20.80 | 20.71 | 20.72 | 20.72 | -0.29% | 1,316,412 |
| Feb 3, 2026 | 20.80 | 20.80 | 20.73 | 20.78 | 20.78 | -0.05% | 2,564,772 |
| Feb 2, 2026 | 20.73 | 20.85 | 20.67 | 20.79 | 20.79 | 33.10% | 10,202,989 |
| Jan 30, 2026 | 15.02 | 15.75 | 15.02 | 15.62 | 15.62 | 3.86% | 383,449 |
| Jan 29, 2026 | 15.02 | 15.22 | 14.87 | 15.04 | 15.04 | 0.60% | 222,491 |
| Jan 28, 2026 | 15.03 | 15.05 | 14.82 | 14.95 | 14.95 | -0.07% | 376,809 |
| Jan 27, 2026 | 14.59 | 15.01 | 14.25 | 14.96 | 14.96 | 4.40% | 300,683 |
| Jan 26, 2026 | 14.18 | 14.45 | 14.15 | 14.33 | 14.33 | 0.35% | 184,455 |
| Jan 23, 2026 | 14.13 | 14.32 | 14.02 | 14.28 | 14.28 | 0.78% | 125,157 |
| Jan 22, 2026 | 13.92 | 14.30 | 13.86 | 14.17 | 14.17 | 1.43% | 373,376 |
| Jan 21, 2026 | 13.86 | 14.00 | 13.77 | 13.97 | 13.97 | 0.87% | 249,244 |
| Jan 20, 2026 | 13.84 | 14.12 | 13.74 | 13.85 | 13.85 | -1.00% | 129,485 |
| Jan 16, 2026 | 13.97 | 14.16 | 13.79 | 13.99 | 13.99 | - | 142,696 |
| Jan 15, 2026 | 14.20 | 14.33 | 13.92 | 13.99 | 13.99 | -1.96% | 151,518 |
| Jan 14, 2026 | 14.02 | 14.28 | 13.84 | 14.27 | 14.27 | 2.22% | 145,323 |
| Jan 13, 2026 | 13.86 | 14.04 | 13.62 | 13.96 | 13.96 | 1.31% | 119,200 |
| Jan 12, 2026 | 13.76 | 13.95 | 13.66 | 13.78 | 13.78 | -0.36% | 140,987 |
| Jan 9, 2026 | 13.77 | 13.87 | 13.50 | 13.83 | 13.83 | 0.22% | 163,172 |
| Jan 8, 2026 | 13.81 | 13.94 | 13.71 | 13.80 | 13.80 | -0.36% | 100,149 |
| Jan 7, 2026 | 13.76 | 13.90 | 13.55 | 13.85 | 13.85 | 0.80% | 184,436 |
| Jan 6, 2026 | 14.33 | 14.33 | 13.71 | 13.74 | 13.74 | -4.52% | 182,875 |
| Jan 5, 2026 | 14.41 | 14.49 | 14.21 | 14.39 | 14.39 | -0.69% | 177,406 |
| Jan 2, 2026 | 14.35 | 14.50 | 14.18 | 14.49 | 14.49 | 0.98% | 112,204 |
| Dec 31, 2025 | 14.32 | 14.50 | 14.14 | 14.35 | 14.35 | -0.35% | 213,044 |
| Dec 30, 2025 | 14.43 | 14.63 | 14.25 | 14.40 | 14.30 | -0.48% | 175,959 |
| Dec 29, 2025 | 14.42 | 14.76 | 13.69 | 14.47 | 14.37 | 0.07% | 228,043 |
| Dec 26, 2025 | 14.23 | 14.50 | 14.11 | 14.46 | 14.36 | 1.47% | 224,293 |
| Dec 24, 2025 | 14.20 | 14.37 | 14.14 | 14.25 | 14.15 | - | 65,862 |
| Dec 23, 2025 | 14.21 | 14.53 | 14.19 | 14.25 | 14.15 | - | 189,410 |
| Dec 22, 2025 | 14.19 | 14.31 | 13.94 | 14.25 | 14.15 | -0.42% | 226,759 |
| Dec 19, 2025 | 14.40 | 14.47 | 14.01 | 14.31 | 14.21 | -0.97% | 835,266 |
| Dec 18, 2025 | 14.37 | 14.57 | 14.02 | 14.45 | 14.35 | 1.19% | 174,242 |
| Dec 17, 2025 | 14.25 | 14.48 | 14.05 | 14.28 | 14.18 | -0.35% | 162,233 |
| Dec 16, 2025 | 14.23 | 14.49 | 14.11 | 14.33 | 14.23 | 0.77% | 172,633 |
| Dec 15, 2025 | 14.46 | 14.72 | 14.07 | 14.22 | 14.12 | -1.66% | 439,500 |
| Dec 12, 2025 | 14.53 | 14.75 | 14.19 | 14.46 | 14.36 | -0.55% | 372,177 |
| Dec 11, 2025 | 14.28 | 14.87 | 14.23 | 14.54 | 14.44 | 1.96% | 246,062 |
| Dec 10, 2025 | 14.21 | 14.48 | 13.73 | 14.26 | 14.16 | 0.21% | 185,257 |
| Dec 9, 2025 | 14.15 | 14.62 | 13.76 | 14.23 | 14.13 | 0.85% | 196,121 |