Peakstone Realty Trust (PKST)
NYSE: PKST · Real-Time Price · USD
13.00
+0.26 (2.04%)
Oct 21, 2025, 4:00 PM EDT - Market closed
Peakstone Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 13.62 | 13.75 | 13.47 | 13.71 | 13.61 | 0.22% | 119,804 |
| Sep 19, 2025 | 13.90 | 13.95 | 13.58 | 13.68 | 13.58 | -1.23% | 783,801 |
| Sep 18, 2025 | 13.43 | 13.97 | 13.43 | 13.85 | 13.75 | 3.13% | 164,969 |
| Sep 17, 2025 | 13.50 | 13.84 | 13.25 | 13.43 | 13.33 | -0.52% | 153,623 |
| Sep 16, 2025 | 13.44 | 13.62 | 13.25 | 13.50 | 13.40 | -0.22% | 151,887 |
| Sep 15, 2025 | 14.18 | 14.18 | 13.42 | 13.53 | 13.43 | -4.11% | 202,859 |
| Sep 12, 2025 | 13.60 | 14.13 | 13.52 | 14.11 | 14.00 | 2.62% | 183,740 |
| Sep 11, 2025 | 13.15 | 13.81 | 13.12 | 13.75 | 13.65 | 4.32% | 162,108 |
| Sep 10, 2025 | 13.41 | 13.41 | 13.12 | 13.18 | 13.08 | -1.72% | 151,528 |
| Sep 9, 2025 | 13.34 | 13.54 | 13.10 | 13.41 | 13.31 | -0.15% | 142,039 |
| Sep 8, 2025 | 13.59 | 13.60 | 13.27 | 13.43 | 13.33 | -1.18% | 154,067 |
| Sep 5, 2025 | 13.66 | 13.67 | 13.36 | 13.59 | 13.49 | 0.37% | 140,539 |
| Sep 4, 2025 | 13.67 | 13.81 | 13.42 | 13.54 | 13.44 | -0.15% | 150,843 |
| Sep 3, 2025 | 13.26 | 14.00 | 13.21 | 13.56 | 13.46 | 8.22% | 312,799 |
| Sep 2, 2025 | 12.58 | 12.84 | 12.46 | 12.53 | 12.44 | -1.49% | 147,840 |
| Aug 29, 2025 | 12.77 | 12.77 | 12.51 | 12.72 | 12.62 | -0.31% | 155,595 |
| Aug 28, 2025 | 12.60 | 12.80 | 12.52 | 12.76 | 12.66 | 1.27% | 131,647 |
| Aug 27, 2025 | 12.65 | 12.95 | 12.57 | 12.60 | 12.51 | -0.40% | 97,061 |
| Aug 26, 2025 | 12.68 | 12.81 | 12.42 | 12.65 | 12.55 | -0.32% | 133,882 |
| Aug 25, 2025 | 12.79 | 12.79 | 12.51 | 12.69 | 12.59 | -0.78% | 94,156 |
| Aug 22, 2025 | 12.47 | 12.95 | 12.37 | 12.79 | 12.69 | 3.06% | 139,513 |
| Aug 21, 2025 | 12.51 | 12.67 | 12.38 | 12.41 | 12.32 | -1.19% | 112,226 |
| Aug 20, 2025 | 12.60 | 12.72 | 12.40 | 12.56 | 12.47 | -0.08% | 98,514 |
| Aug 19, 2025 | 12.46 | 12.73 | 12.24 | 12.57 | 12.48 | 0.64% | 183,614 |
| Aug 18, 2025 | 12.21 | 12.54 | 12.16 | 12.49 | 12.40 | 2.04% | 239,992 |
| Aug 15, 2025 | 12.25 | 12.31 | 12.14 | 12.24 | 12.15 | 0.49% | 108,150 |
| Aug 14, 2025 | 12.23 | 12.40 | 12.10 | 12.18 | 12.09 | -1.46% | 154,778 |
| Aug 13, 2025 | 12.08 | 12.60 | 12.00 | 12.36 | 12.27 | 2.83% | 132,596 |
| Aug 12, 2025 | 11.83 | 12.05 | 11.56 | 12.02 | 11.93 | 1.43% | 267,454 |