Peakstone Realty Trust (PKST)
NYSE: PKST · Real-Time Price · USD
20.92
+0.01 (0.05%)
Apr 10, 2026, 4:00 PM EDT - Market closed
Peakstone Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 20.93 | 20.93 | 20.91 | 20.92 | 20.92 | 0.05% | 259,882 |
| Apr 9, 2026 | 20.91 | 20.94 | 20.91 | 20.91 | 20.91 | -0.05% | 164,272 |
| Apr 8, 2026 | 20.93 | 20.95 | 20.90 | 20.92 | 20.92 | -0.05% | 196,059 |
| Apr 7, 2026 | 20.89 | 20.94 | 20.89 | 20.93 | 20.93 | 0.14% | 361,963 |
| Apr 6, 2026 | 20.88 | 20.90 | 20.88 | 20.90 | 20.90 | - | 171,642 |
| Apr 2, 2026 | 20.88 | 20.90 | 20.88 | 20.90 | 20.90 | 0.10% | 208,551 |
| Apr 1, 2026 | 20.88 | 20.90 | 20.88 | 20.88 | 20.88 | -0.05% | 283,896 |
| Mar 31, 2026 | 20.89 | 20.90 | 20.88 | 20.89 | 20.89 | - | 323,263 |
| Mar 30, 2026 | 20.89 | 20.89 | 20.87 | 20.89 | 20.89 | 0.14% | 241,199 |
| Mar 27, 2026 | 20.86 | 20.88 | 20.86 | 20.86 | 20.86 | -0.10% | 270,739 |
| Mar 26, 2026 | 20.85 | 20.89 | 20.85 | 20.88 | 20.88 | 0.10% | 158,314 |
| Mar 25, 2026 | 20.86 | 20.87 | 20.85 | 20.86 | 20.86 | 0.05% | 348,365 |
| Mar 24, 2026 | 20.85 | 20.86 | 20.85 | 20.85 | 20.85 | - | 298,854 |
| Mar 23, 2026 | 20.90 | 20.90 | 20.85 | 20.85 | 20.85 | - | 456,902 |
| 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 |