Peakstone Realty Trust (PKST)
NYSE: PKST · Real-Time Price · USD
13.49
+0.96 (7.66%)
Sep 3, 2025, 11:31 AM - Market open
Peakstone Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 13.26 | 14.00 | 13.21 | 13.48 | - | 7.58% | 150,490 |
| Sep 2, 2025 | 12.58 | 12.84 | 12.46 | 12.53 | 12.53 | -1.49% | 147,840 |
| Aug 29, 2025 | 12.77 | 12.77 | 12.51 | 12.72 | 12.72 | -0.31% | 155,595 |
| Aug 28, 2025 | 12.60 | 12.80 | 12.52 | 12.76 | 12.76 | 1.27% | 131,647 |
| Aug 27, 2025 | 12.65 | 12.95 | 12.57 | 12.60 | 12.60 | -0.40% | 97,061 |
| Aug 26, 2025 | 12.68 | 12.81 | 12.42 | 12.65 | 12.65 | -0.32% | 133,882 |
| Aug 25, 2025 | 12.79 | 12.79 | 12.51 | 12.69 | 12.69 | -0.78% | 94,156 |
| Aug 22, 2025 | 12.47 | 12.95 | 12.37 | 12.79 | 12.79 | 3.06% | 139,513 |
| Aug 21, 2025 | 12.51 | 12.67 | 12.38 | 12.41 | 12.41 | -1.19% | 112,226 |
| Aug 20, 2025 | 12.60 | 12.72 | 12.40 | 12.56 | 12.56 | -0.08% | 98,514 |
| Aug 19, 2025 | 12.46 | 12.73 | 12.24 | 12.57 | 12.57 | 0.64% | 183,614 |
| Aug 18, 2025 | 12.21 | 12.54 | 12.16 | 12.49 | 12.49 | 2.04% | 239,992 |
| Aug 15, 2025 | 12.25 | 12.31 | 12.14 | 12.24 | 12.24 | 0.49% | 108,150 |
| Aug 14, 2025 | 12.23 | 12.40 | 12.10 | 12.18 | 12.18 | -1.46% | 154,778 |
| Aug 13, 2025 | 12.08 | 12.60 | 12.00 | 12.36 | 12.36 | 2.83% | 132,596 |
| Aug 12, 2025 | 11.83 | 12.05 | 11.56 | 12.02 | 12.02 | 1.43% | 267,454 |
| Aug 11, 2025 | 12.08 | 12.16 | 11.62 | 11.85 | 11.85 | -1.90% | 497,167 |
| Aug 8, 2025 | 12.21 | 12.96 | 11.50 | 12.08 | 12.08 | -12.59% | 924,763 |
| Aug 7, 2025 | 14.02 | 14.08 | 13.69 | 13.82 | 13.82 | -1.07% | 96,454 |
| Aug 6, 2025 | 13.83 | 14.15 | 13.70 | 13.97 | 13.97 | 0.36% | 119,716 |
| Aug 5, 2025 | 13.81 | 14.09 | 13.60 | 13.92 | 13.92 | 0.51% | 119,312 |
| Aug 4, 2025 | 13.65 | 14.05 | 13.52 | 13.85 | 13.85 | 1.54% | 99,226 |
| Aug 1, 2025 | 13.54 | 13.65 | 13.24 | 13.64 | 13.64 | 0.29% | 162,678 |
| Jul 31, 2025 | 13.55 | 13.69 | 13.45 | 13.60 | 13.60 | -0.15% | 109,207 |
| Jul 30, 2025 | 13.82 | 13.97 | 13.45 | 13.62 | 13.62 | -1.38% | 151,685 |
| Jul 29, 2025 | 14.13 | 14.13 | 13.79 | 13.81 | 13.81 | -1.64% | 111,400 |
| Jul 28, 2025 | 13.79 | 14.16 | 13.64 | 14.04 | 14.04 | 1.81% | 107,282 |
| Jul 25, 2025 | 13.76 | 13.90 | 13.49 | 13.79 | 13.79 | 0.44% | 123,344 |
| Jul 24, 2025 | 14.11 | 14.16 | 13.71 | 13.73 | 13.73 | -2.83% | 102,660 |
| Jul 23, 2025 | 13.97 | 14.24 | 13.78 | 14.13 | 14.13 | 0.86% | 117,948 |
| Jul 22, 2025 | 13.88 | 14.32 | 13.80 | 14.01 | 14.01 | 1.30% | 181,916 |
| Jul 21, 2025 | 13.65 | 13.90 | 13.58 | 13.83 | 13.83 | 1.69% | 88,055 |
| Jul 18, 2025 | 13.68 | 13.84 | 13.54 | 13.60 | 13.60 | - | 138,500 |
| Jul 17, 2025 | 13.68 | 14.00 | 13.60 | 13.60 | 13.60 | -1.02% | 136,489 |
| Jul 16, 2025 | 13.68 | 13.98 | 13.68 | 13.74 | 13.74 | 0.73% | 114,311 |
| Jul 15, 2025 | 13.96 | 14.28 | 13.62 | 13.64 | 13.64 | -2.29% | 113,024 |
| Jul 14, 2025 | 13.85 | 14.09 | 13.69 | 13.96 | 13.96 | 0.87% | 90,792 |
| Jul 11, 2025 | 13.86 | 14.09 | 13.77 | 13.84 | 13.84 | -1.35% | 98,839 |
| Jul 10, 2025 | 13.34 | 14.38 | 13.34 | 14.03 | 14.03 | 4.16% | 207,224 |
| Jul 9, 2025 | 13.30 | 13.49 | 13.21 | 13.47 | 13.47 | 1.20% | 82,777 |
| Jul 8, 2025 | 13.50 | 13.61 | 13.30 | 13.31 | 13.31 | -1.48% | 117,829 |
| Jul 7, 2025 | 13.77 | 13.79 | 13.45 | 13.51 | 13.51 | -2.24% | 133,775 |
| Jul 3, 2025 | 13.53 | 13.85 | 13.45 | 13.82 | 13.82 | 1.99% | 93,736 |
| Jul 2, 2025 | 13.58 | 13.65 | 13.37 | 13.55 | 13.55 | -0.22% | 106,666 |
| Jul 1, 2025 | 13.08 | 13.70 | 13.08 | 13.58 | 13.58 | 2.80% | 131,756 |
| Jun 30, 2025 | 13.28 | 13.31 | 13.03 | 13.21 | 13.21 | -0.97% | 141,607 |
| Jun 27, 2025 | 13.25 | 13.55 | 13.15 | 13.34 | 13.12 | 0.91% | 258,488 |
| Jun 26, 2025 | 13.11 | 13.24 | 13.01 | 13.22 | 13.00 | 0.69% | 104,967 |
| Jun 25, 2025 | 13.31 | 13.42 | 13.09 | 13.13 | 12.91 | -1.65% | 141,444 |
| Jun 24, 2025 | 13.44 | 13.55 | 13.20 | 13.35 | 13.13 | -0.52% | 148,418 |