Peakstone Realty Trust (PKST)
NYSE: PKST · Real-Time Price · USD
13.82
+0.27 (1.99%)
Jul 3, 2025, 1:00 PM - Market closed
Peakstone Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 13.35 | 13.54 | 13.11 | 13.42 | 13.20 | 0.75% | 140,041 |
| Jun 20, 2025 | 13.25 | 13.42 | 13.04 | 13.32 | 13.10 | 1.29% | 463,875 |
| Jun 18, 2025 | 12.92 | 13.43 | 12.84 | 13.15 | 12.93 | 1.78% | 124,340 |
| Jun 17, 2025 | 12.89 | 13.09 | 12.80 | 12.92 | 12.70 | -0.23% | 130,493 |
| Jun 16, 2025 | 12.89 | 13.05 | 12.84 | 12.95 | 12.73 | 0.62% | 126,427 |
| Jun 13, 2025 | 12.74 | 13.02 | 12.50 | 12.87 | 12.65 | -1.00% | 218,196 |
| Jun 12, 2025 | 13.02 | 13.33 | 12.72 | 13.00 | 12.78 | -0.23% | 125,016 |
| Jun 11, 2025 | 13.45 | 13.66 | 13.02 | 13.03 | 12.81 | -2.32% | 135,938 |
| Jun 10, 2025 | 13.29 | 13.50 | 13.15 | 13.34 | 13.12 | 1.14% | 141,414 |
| Jun 9, 2025 | 13.10 | 13.33 | 12.80 | 13.19 | 12.97 | 2.25% | 228,564 |
| Jun 6, 2025 | 12.89 | 13.00 | 12.69 | 12.90 | 12.68 | 1.90% | 131,000 |
| Jun 5, 2025 | 12.89 | 12.89 | 12.49 | 12.66 | 12.45 | -1.78% | 152,635 |
| Jun 4, 2025 | 12.79 | 13.00 | 12.36 | 12.89 | 12.67 | 0.86% | 140,488 |
| Jun 3, 2025 | 12.56 | 12.84 | 12.34 | 12.78 | 12.57 | 1.75% | 132,054 |
| Jun 2, 2025 | 12.36 | 12.71 | 12.07 | 12.56 | 12.35 | 1.37% | 144,409 |
| May 30, 2025 | 12.43 | 12.55 | 12.15 | 12.39 | 12.18 | -0.72% | 107,565 |
| May 29, 2025 | 12.34 | 12.55 | 12.23 | 12.48 | 12.27 | 1.30% | 86,670 |
| May 28, 2025 | 12.36 | 12.41 | 12.19 | 12.32 | 12.11 | -0.24% | 143,575 |
| May 27, 2025 | 12.12 | 12.40 | 12.04 | 12.35 | 12.14 | 3.09% | 124,586 |
| May 23, 2025 | 11.89 | 12.05 | 11.81 | 11.98 | 11.78 | 0.17% | 142,566 |
| May 22, 2025 | 11.84 | 12.05 | 11.70 | 11.96 | 11.76 | 0.08% | 125,602 |
| May 21, 2025 | 12.10 | 12.25 | 11.88 | 11.95 | 11.75 | -2.85% | 131,675 |
| May 20, 2025 | 12.35 | 12.51 | 12.15 | 12.30 | 12.09 | -0.89% | 115,369 |
| May 19, 2025 | 12.20 | 12.54 | 12.07 | 12.41 | 12.20 | - | 131,171 |
| May 16, 2025 | 12.31 | 12.75 | 11.87 | 12.41 | 12.20 | 0.89% | 154,681 |
| May 15, 2025 | 12.25 | 12.49 | 12.10 | 12.30 | 12.09 | 0.99% | 106,868 |
| May 14, 2025 | 11.98 | 12.23 | 11.89 | 12.18 | 11.98 | 1.25% | 137,717 |
| May 13, 2025 | 12.15 | 12.18 | 11.73 | 12.03 | 11.83 | 1.35% | 116,850 |
| May 12, 2025 | 12.29 | 12.29 | 11.72 | 11.87 | 11.67 | 0.85% | 120,324 |
| May 9, 2025 | 10.90 | 11.97 | 10.80 | 11.77 | 11.57 | 5.00% | 187,482 |
| May 8, 2025 | 11.17 | 11.31 | 10.99 | 11.21 | 11.02 | 0.63% | 172,668 |
| May 7, 2025 | 11.34 | 11.43 | 11.09 | 11.14 | 10.95 | -0.89% | 136,546 |
| May 6, 2025 | 11.23 | 11.51 | 11.12 | 11.24 | 11.05 | -1.06% | 82,914 |
| May 5, 2025 | 11.52 | 11.63 | 11.28 | 11.36 | 11.17 | -1.30% | 93,665 |
| May 2, 2025 | 11.48 | 11.68 | 11.45 | 11.51 | 11.32 | 0.96% | 81,255 |
| May 1, 2025 | 11.47 | 11.56 | 11.32 | 11.40 | 11.21 | -0.96% | 110,834 |
| Apr 30, 2025 | 11.62 | 11.72 | 11.07 | 11.51 | 11.32 | -1.71% | 126,713 |
| Apr 29, 2025 | 11.83 | 12.09 | 11.70 | 11.71 | 11.51 | -1.68% | 94,454 |
| Apr 28, 2025 | 11.90 | 12.15 | 11.75 | 11.91 | 11.71 | - | 75,738 |
| Apr 25, 2025 | 11.85 | 11.97 | 11.64 | 11.91 | 11.71 | -0.58% | 90,076 |
| Apr 24, 2025 | 12.33 | 12.48 | 11.91 | 11.98 | 11.78 | -3.00% | 92,878 |
| Apr 23, 2025 | 12.29 | 12.67 | 11.70 | 12.35 | 12.14 | 2.24% | 154,756 |