Peakstone Realty Trust (PKST)
NYSE: PKST · Real-Time Price · USD
20.98
0.00 (0.00%)
May 1, 2026, 4:00 PM EDT - Market closed
Peakstone Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 20.98 | 20.99 | 20.98 | 20.98 | 20.98 | - | 263,420 |
| Apr 30, 2026 | 20.98 | 20.99 | 20.97 | 20.98 | 20.98 | - | 386,730 |
| Apr 29, 2026 | 20.98 | 20.99 | 20.97 | 20.98 | 20.98 | 0.05% | 760,079 |
| Apr 28, 2026 | 20.99 | 20.99 | 20.97 | 20.97 | 20.97 | - | 361,761 |
| Apr 27, 2026 | 20.97 | 20.99 | 20.97 | 20.97 | 20.97 | - | 371,649 |
| Apr 24, 2026 | 20.94 | 20.97 | 20.94 | 20.97 | 20.97 | 0.10% | 493,009 |
| Apr 23, 2026 | 20.94 | 20.95 | 20.94 | 20.95 | 20.95 | 0.10% | 393,018 |
| Apr 22, 2026 | 20.95 | 20.96 | 20.93 | 20.93 | 20.93 | -0.10% | 396,660 |
| Apr 21, 2026 | 20.93 | 20.95 | 20.93 | 20.95 | 20.95 | - | 263,529 |
| Apr 20, 2026 | 20.94 | 20.95 | 20.93 | 20.95 | 20.95 | 0.05% | 262,610 |
| Apr 17, 2026 | 20.95 | 20.96 | 20.93 | 20.94 | 20.94 | - | 405,054 |
| Apr 16, 2026 | 20.93 | 20.95 | 20.93 | 20.94 | 20.94 | 0.05% | 254,595 |
| Apr 15, 2026 | 20.92 | 20.94 | 20.92 | 20.93 | 20.93 | -0.05% | 328,434 |
| Apr 14, 2026 | 20.93 | 20.94 | 20.93 | 20.94 | 20.94 | 0.05% | 203,279 |
| Apr 13, 2026 | 20.91 | 20.94 | 20.91 | 20.93 | 20.93 | 0.05% | 229,911 |
| 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 |