Peakstone Realty Trust (PKST)
NYSE: PKST · Real-Time Price · USD
13.75
+0.10 (0.73%)
Dec 2, 2025, 2:15 PM EST - Market open
Peakstone Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 13.72 | 13.91 | 13.40 | 13.73 | - | 0.59% | 70,643 |
| Dec 1, 2025 | 13.51 | 13.78 | 13.28 | 13.65 | 13.65 | -0.15% | 185,034 |
| Nov 28, 2025 | 13.48 | 13.68 | 13.36 | 13.67 | 13.67 | 1.18% | 107,194 |
| Nov 26, 2025 | 13.24 | 13.75 | 13.24 | 13.51 | 13.51 | 1.05% | 153,506 |
| Nov 25, 2025 | 13.63 | 13.92 | 13.17 | 13.37 | 13.37 | -1.33% | 223,074 |
| Nov 24, 2025 | 13.44 | 13.72 | 13.00 | 13.55 | 13.55 | 1.12% | 183,212 |
| Nov 21, 2025 | 13.31 | 13.66 | 13.05 | 13.40 | 13.40 | 1.82% | 214,018 |
| Nov 20, 2025 | 13.87 | 13.87 | 13.14 | 13.16 | 13.16 | -4.22% | 200,223 |
| Nov 19, 2025 | 13.94 | 14.04 | 13.60 | 13.74 | 13.74 | -2.00% | 119,147 |
| Nov 18, 2025 | 13.77 | 14.19 | 13.70 | 14.02 | 14.02 | 1.96% | 144,818 |
| Nov 17, 2025 | 14.04 | 14.12 | 13.54 | 13.75 | 13.75 | -1.57% | 115,143 |
| Nov 14, 2025 | 14.38 | 14.38 | 13.84 | 13.97 | 13.97 | -2.31% | 123,331 |
| Nov 13, 2025 | 14.25 | 14.50 | 14.09 | 14.30 | 14.30 | -0.83% | 144,225 |
| Nov 12, 2025 | 14.87 | 15.10 | 14.33 | 14.42 | 14.42 | -3.99% | 145,745 |
| Nov 11, 2025 | 15.08 | 15.29 | 14.59 | 15.02 | 15.02 | 0.07% | 159,001 |
| Nov 10, 2025 | 15.05 | 15.40 | 14.58 | 15.01 | 15.01 | 0.40% | 184,100 |
| Nov 7, 2025 | 14.35 | 15.00 | 14.25 | 14.95 | 14.95 | 4.47% | 475,185 |
| Nov 6, 2025 | 12.75 | 14.45 | 12.75 | 14.31 | 14.31 | 7.76% | 369,019 |
| Nov 5, 2025 | 13.03 | 13.51 | 12.91 | 13.28 | 13.28 | 2.39% | 232,929 |
| Nov 4, 2025 | 13.19 | 13.55 | 12.92 | 12.97 | 12.97 | -2.33% | 105,601 |
| Nov 3, 2025 | 13.42 | 13.68 | 13.23 | 13.28 | 13.28 | -1.70% | 102,284 |
| Oct 31, 2025 | 13.68 | 13.88 | 13.38 | 13.51 | 13.51 | -1.17% | 204,745 |
| Oct 30, 2025 | 13.81 | 14.02 | 13.54 | 13.67 | 13.67 | -1.01% | 159,554 |
| Oct 29, 2025 | 13.89 | 14.25 | 13.68 | 13.81 | 13.81 | -1.50% | 312,790 |
| Oct 28, 2025 | 14.13 | 14.27 | 13.76 | 14.02 | 14.02 | -0.99% | 171,162 |
| Oct 27, 2025 | 14.25 | 14.25 | 13.80 | 14.16 | 14.16 | -0.77% | 186,573 |
| Oct 24, 2025 | 13.73 | 14.31 | 13.73 | 14.27 | 14.27 | 4.16% | 284,571 |
| Oct 23, 2025 | 13.29 | 13.76 | 13.17 | 13.70 | 13.70 | 3.01% | 170,207 |
| Oct 22, 2025 | 13.08 | 13.31 | 12.92 | 13.30 | 13.30 | 2.31% | 140,304 |
| Oct 21, 2025 | 12.72 | 13.04 | 12.69 | 13.00 | 13.00 | 2.04% | 202,904 |
| Oct 20, 2025 | 12.57 | 12.75 | 12.45 | 12.74 | 12.74 | 1.51% | 116,008 |
| Oct 17, 2025 | 12.55 | 12.94 | 12.54 | 12.55 | 12.55 | - | 181,732 |
| Oct 16, 2025 | 12.85 | 12.92 | 12.34 | 12.55 | 12.55 | -2.18% | 162,002 |
| Oct 15, 2025 | 12.49 | 12.84 | 12.40 | 12.83 | 12.83 | 2.39% | 161,196 |
| Oct 14, 2025 | 12.78 | 12.98 | 12.39 | 12.53 | 12.53 | -2.87% | 241,134 |
| Oct 13, 2025 | 12.84 | 12.94 | 12.56 | 12.90 | 12.90 | 0.94% | 146,415 |
| Oct 10, 2025 | 13.17 | 13.26 | 12.76 | 12.78 | 12.78 | -2.96% | 238,542 |
| Oct 9, 2025 | 13.43 | 13.50 | 13.08 | 13.17 | 13.17 | -2.08% | 163,674 |
| Oct 8, 2025 | 13.58 | 13.64 | 13.26 | 13.45 | 13.45 | -1.32% | 222,082 |
| Oct 7, 2025 | 13.45 | 13.73 | 13.34 | 13.63 | 13.63 | 1.04% | 166,583 |
| Oct 6, 2025 | 13.70 | 13.70 | 13.36 | 13.49 | 13.49 | -1.17% | 192,286 |
| Oct 3, 2025 | 13.27 | 13.72 | 13.17 | 13.65 | 13.65 | 2.79% | 154,604 |
| Oct 2, 2025 | 13.15 | 13.30 | 12.80 | 13.28 | 13.28 | 0.61% | 175,251 |
| Oct 1, 2025 | 13.00 | 13.23 | 12.87 | 13.20 | 13.20 | 0.61% | 133,778 |
| Sep 30, 2025 | 12.94 | 13.15 | 12.88 | 13.12 | 13.12 | - | 149,901 |
| Sep 29, 2025 | 13.04 | 13.13 | 12.80 | 13.12 | 13.02 | 0.38% | 565,977 |
| Sep 26, 2025 | 13.21 | 13.27 | 12.99 | 13.07 | 12.97 | -0.98% | 142,161 |
| Sep 25, 2025 | 13.27 | 13.35 | 12.64 | 13.20 | 13.10 | -0.15% | 163,424 |
| Sep 24, 2025 | 13.54 | 13.69 | 13.20 | 13.22 | 13.12 | -3.01% | 114,780 |
| Sep 23, 2025 | 13.67 | 13.88 | 13.58 | 13.63 | 13.53 | -0.58% | 151,984 |