Peakstone Realty Trust (PKST)
NYSE: PKST · Real-Time Price · USD
20.85
+0.01 (0.05%)
At close: Mar 20, 2026, 4:00 PM EDT
20.89
+0.04 (0.19%)
After-hours: Mar 20, 2026, 7:00 PM EDT
Peakstone Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 20.84 | 20.89 | 20.84 | 20.85 | 20.85 | 0.05% | 533,664 |
| Mar 19, 2026 | 20.84 | 20.86 | 20.84 | 20.84 | 20.84 | -0.05% | 317,772 |
| Mar 18, 2026 | 20.83 | 20.86 | 20.83 | 20.85 | 20.85 | 0.05% | 370,280 |
| Mar 17, 2026 | 20.86 | 20.87 | 20.84 | 20.84 | 20.84 | 0.05% | 417,427 |
| Mar 16, 2026 | 20.85 | 20.85 | 20.82 | 20.83 | 20.83 | 0.05% | 1,070,193 |
| Mar 13, 2026 | 20.84 | 20.84 | 20.80 | 20.82 | 20.82 | - | 856,038 |
| Mar 12, 2026 | 20.80 | 20.83 | 20.80 | 20.82 | 20.82 | -0.10% | 225,377 |
| Mar 11, 2026 | 20.80 | 20.84 | 20.80 | 20.84 | 20.84 | 0.14% | 300,318 |
| Mar 10, 2026 | 20.80 | 20.85 | 20.79 | 20.81 | 20.81 | 0.05% | 597,281 |
| Mar 9, 2026 | 20.81 | 20.83 | 20.72 | 20.80 | 20.80 | -0.05% | 1,571,918 |
| Mar 6, 2026 | 20.85 | 20.85 | 20.77 | 20.81 | 20.81 | -0.34% | 1,133,638 |
| Mar 5, 2026 | 20.88 | 20.90 | 20.87 | 20.88 | 20.88 | -0.10% | 261,866 |
| Mar 4, 2026 | 20.87 | 20.93 | 20.85 | 20.90 | 20.90 | 0.24% | 349,908 |
| Mar 3, 2026 | 20.83 | 20.87 | 20.81 | 20.85 | 20.85 | - | 696,356 |
| Mar 2, 2026 | 20.84 | 20.87 | 20.83 | 20.85 | 20.85 | -0.05% | 475,465 |
| Feb 27, 2026 | 20.85 | 20.88 | 20.85 | 20.86 | 20.86 | - | 349,010 |
| Feb 26, 2026 | 20.84 | 20.87 | 20.84 | 20.86 | 20.86 | 0.10% | 238,907 |
| Feb 25, 2026 | 20.87 | 20.87 | 20.84 | 20.84 | 20.84 | -0.10% | 246,061 |
| Feb 24, 2026 | 20.83 | 20.86 | 20.83 | 20.86 | 20.86 | 0.10% | 335,685 |
| Feb 23, 2026 | 20.85 | 20.87 | 20.83 | 20.84 | 20.84 | 0.05% | 481,516 |
| 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 |