Peakstone Realty Trust (PKST)
NYSE: PKST · Real-Time Price · USD
12.90
+0.24 (1.90%)
Jun 6, 2025, 4:00 PM - Market closed
Peakstone Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 12.89 | 13.00 | 12.69 | 12.90 | 12.90 | 1.90% | 131,000 |
| Jun 5, 2025 | 12.89 | 12.89 | 12.49 | 12.66 | 12.66 | -1.78% | 152,635 |
| Jun 4, 2025 | 12.79 | 13.00 | 12.36 | 12.89 | 12.89 | 0.86% | 140,488 |
| Jun 3, 2025 | 12.56 | 12.84 | 12.34 | 12.78 | 12.78 | 1.75% | 132,054 |
| Jun 2, 2025 | 12.36 | 12.71 | 12.07 | 12.56 | 12.56 | 1.37% | 144,409 |
| May 30, 2025 | 12.43 | 12.55 | 12.15 | 12.39 | 12.39 | -0.72% | 107,565 |
| May 29, 2025 | 12.34 | 12.55 | 12.23 | 12.48 | 12.48 | 1.30% | 86,670 |
| May 28, 2025 | 12.36 | 12.41 | 12.19 | 12.32 | 12.32 | -0.24% | 143,575 |
| May 27, 2025 | 12.12 | 12.40 | 12.04 | 12.35 | 12.35 | 3.09% | 124,586 |
| May 23, 2025 | 11.89 | 12.05 | 11.81 | 11.98 | 11.98 | 0.17% | 142,566 |
| May 22, 2025 | 11.84 | 12.05 | 11.70 | 11.96 | 11.96 | 0.08% | 125,602 |
| May 21, 2025 | 12.10 | 12.25 | 11.88 | 11.95 | 11.95 | -2.85% | 131,675 |
| May 20, 2025 | 12.35 | 12.51 | 12.15 | 12.30 | 12.30 | -0.89% | 115,369 |
| May 19, 2025 | 12.20 | 12.54 | 12.07 | 12.41 | 12.41 | - | 131,171 |
| May 16, 2025 | 12.31 | 12.75 | 11.87 | 12.41 | 12.41 | 0.89% | 154,681 |
| May 15, 2025 | 12.25 | 12.49 | 12.10 | 12.30 | 12.30 | 0.99% | 106,868 |
| May 14, 2025 | 11.98 | 12.23 | 11.89 | 12.18 | 12.18 | 1.25% | 137,717 |
| May 13, 2025 | 12.15 | 12.18 | 11.73 | 12.03 | 12.03 | 1.35% | 116,850 |
| May 12, 2025 | 12.29 | 12.29 | 11.72 | 11.87 | 11.87 | 0.85% | 120,324 |
| May 9, 2025 | 10.90 | 11.97 | 10.80 | 11.77 | 11.77 | 5.00% | 187,482 |
| May 8, 2025 | 11.17 | 11.31 | 10.99 | 11.21 | 11.21 | 0.63% | 172,668 |
| May 7, 2025 | 11.34 | 11.43 | 11.09 | 11.14 | 11.14 | -0.89% | 136,546 |
| May 6, 2025 | 11.23 | 11.51 | 11.12 | 11.24 | 11.24 | -1.06% | 82,914 |
| May 5, 2025 | 11.52 | 11.63 | 11.28 | 11.36 | 11.36 | -1.30% | 93,665 |
| May 2, 2025 | 11.48 | 11.68 | 11.45 | 11.51 | 11.51 | 0.96% | 81,255 |
| May 1, 2025 | 11.47 | 11.56 | 11.32 | 11.40 | 11.40 | -0.96% | 110,834 |
| Apr 30, 2025 | 11.62 | 11.72 | 11.07 | 11.51 | 11.51 | -1.71% | 126,713 |
| Apr 29, 2025 | 11.83 | 12.09 | 11.70 | 11.71 | 11.71 | -1.68% | 94,454 |
| Apr 28, 2025 | 11.90 | 12.15 | 11.75 | 11.91 | 11.91 | - | 75,738 |
| Apr 25, 2025 | 11.85 | 11.97 | 11.64 | 11.91 | 11.91 | -0.58% | 90,076 |
| Apr 24, 2025 | 12.33 | 12.48 | 11.91 | 11.98 | 11.98 | -3.00% | 92,878 |
| Apr 23, 2025 | 12.29 | 12.67 | 11.70 | 12.35 | 12.35 | 2.24% | 154,756 |
| Apr 22, 2025 | 12.16 | 12.33 | 11.78 | 12.08 | 12.08 | 0.75% | 139,240 |
| Apr 21, 2025 | 12.27 | 12.27 | 11.79 | 11.99 | 11.99 | -2.76% | 154,944 |
| Apr 17, 2025 | 12.03 | 12.49 | 11.86 | 12.33 | 12.33 | 2.24% | 230,825 |
| Apr 16, 2025 | 11.74 | 12.18 | 11.52 | 12.06 | 12.06 | 3.52% | 204,388 |
| Apr 15, 2025 | 11.44 | 11.72 | 11.41 | 11.65 | 11.65 | 1.39% | 124,527 |
| Apr 14, 2025 | 11.20 | 11.60 | 11.08 | 11.49 | 11.49 | 3.70% | 154,406 |
| Apr 11, 2025 | 11.31 | 11.50 | 10.83 | 11.08 | 11.08 | -2.81% | 208,589 |
| Apr 10, 2025 | 11.53 | 11.83 | 11.01 | 11.40 | 11.40 | -2.98% | 207,949 |
| Apr 9, 2025 | 11.05 | 12.01 | 10.70 | 11.75 | 11.75 | 3.07% | 348,182 |
| Apr 8, 2025 | 11.99 | 12.04 | 11.21 | 11.40 | 11.40 | -1.30% | 320,201 |
| Apr 7, 2025 | 11.63 | 12.00 | 10.91 | 11.55 | 11.55 | -4.31% | 220,911 |
| Apr 4, 2025 | 12.18 | 12.37 | 11.70 | 12.07 | 12.07 | -3.67% | 336,426 |
| Apr 3, 2025 | 12.29 | 12.61 | 12.15 | 12.53 | 12.53 | -1.34% | 202,559 |
| Apr 2, 2025 | 12.59 | 12.73 | 12.33 | 12.70 | 12.70 | -0.47% | 140,156 |
| Apr 1, 2025 | 12.58 | 12.88 | 12.49 | 12.76 | 12.76 | 1.27% | 281,473 |
| Mar 31, 2025 | 12.27 | 12.70 | 12.25 | 12.60 | 12.60 | 1.04% | 911,142 |
| Mar 28, 2025 | 12.81 | 12.82 | 12.30 | 12.47 | 12.25 | -1.42% | 206,331 |
| Mar 27, 2025 | 12.61 | 12.95 | 12.55 | 12.65 | 12.43 | 0.64% | 153,801 |