Peakstone Realty Trust - PKST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.78	20.83	20.83	20.86	20.77	760,959
February 19, 2026	20.81	20.76	20.76	20.86	20.75	464,332
February 18, 2026	20.7	20.76	20.76	20.79	20.7	396,800
February 17, 2026	20.8	20.75	20.75	20.83	20.74	336,904
February 13, 2026	20.81	20.82	20.82	20.85	20.68	1.84M
February 12, 2026	20.9	20.81	20.81	20.97	20.78	523,643
February 11, 2026	20.8	20.86	20.86	20.91	20.79	1.11M
February 10, 2026	20.78	20.81	20.81	20.82	20.76	394,838
February 09, 2026	20.81	20.76	20.76	20.94	20.76	802,400
February 06, 2026	20.75	20.84	20.84	20.87	20.74	702,100
February 05, 2026	20.72	20.75	20.75	20.78	20.72	1.05M
February 04, 2026	20.76	20.72	20.72	20.8	20.71	1.32M
February 03, 2026	20.8	20.78	20.78	20.8	20.73	2.72M
February 02, 2026	20.73	20.79	20.79	20.85	20.67	10.29M
January 30, 2026	15.02	15.62	15.62	15.75	15.02	383,449
January 29, 2026	15.02	15.04	15.04	15.22	14.87	222,500
January 28, 2026	15.03	14.95	14.95	15.05	14.82	376,809
January 27, 2026	14.59	14.96	14.96	15.01	14.25	300,700
January 26, 2026	14.18	14.33	14.33	14.39	14.18	151,826
January 23, 2026	14.13	14.28	14.28	14.32	14.02	125,300
January 22, 2026	13.92	14.17	14.17	14.3	13.86	463,636
January 21, 2026	13.86	13.97	13.97	14	13.77	358,444
January 20, 2026	13.84	13.85	13.85	14.12	13.74	129,521
January 16, 2026	13.97	13.99	13.99	14.16	13.79	253,022
January 15, 2026	14.2	13.99	13.99	14.33	13.92	280,500
January 14, 2026	14.02	14.27	14.27	14.28	13.84	145,324
January 13, 2026	13.86	13.96	13.96	14.04	13.62	119,300
January 12, 2026	13.76	13.78	13.78	13.95	13.66	141,000
January 09, 2026	13.77	13.83	13.83	13.87	13.5	163,200
January 08, 2026	13.81	13.8	13.8	13.94	13.71	100,200
January 07, 2026	13.76	13.85	13.85	13.9	13.55	184,461
January 06, 2026	14.33	13.74	13.74	14.33	13.71	182,900
January 05, 2026	14.41	14.39	14.39	14.49	14.21	177,407
January 02, 2026	14.35	14.49	14.49	14.5	14.18	112,204
December 31, 2025	14.32	14.35	14.35	14.5	14.14	213,044
December 30, 2025	14.43	14.4	14.3	14.63	14.25	176,000
December 29, 2025	14.42	14.47	14.37	14.76	13.69	228,043
December 26, 2025	14.23	14.46	14.36	14.5	14.11	224,300
December 24, 2025	14.2	14.25	14.25	14.37	14.14	65,900
December 23, 2025	14.21	14.25	14.25	14.53	14.19	189,410
December 22, 2025	14.19	14.25	14.25	14.31	13.94	226,800
December 19, 2025	14.4	14.31	14.31	14.47	14.01	835,300
December 18, 2025	14.37	14.45	14.45	14.57	14.02	174,242
December 17, 2025	14.25	14.28	14.28	14.48	14.05	162,233
December 16, 2025	14.23	14.33	14.33	14.49	14.11	172,633
December 15, 2025	14.46	14.22	14.22	14.72	14.07	439,500
December 12, 2025	14.53	14.46	14.46	14.75	14.19	372,200
December 11, 2025	14.28	14.54	14.54	14.87	14.23	246,100
December 10, 2025	14.21	14.26	14.26	14.48	13.73	185,300
December 09, 2025	14.15	14.23	14.23	14.62	13.76	196,121
December 08, 2025	13.89	14.11	14.11	14.15	13.74	198,900
December 05, 2025	13.82	13.84	13.84	13.9	13.56	183,420
December 04, 2025	13.72	13.85	13.85	14.02	13.55	206,479
December 03, 2025	13.74	13.86	13.86	14.15	13.56	145,705
December 02, 2025	13.72	13.75	13.75	13.91	13.4	149,200
December 01, 2025	13.51	13.65	13.65	13.78	13.28	185,034
November 28, 2025	13.48	13.67	13.67	13.68	13.36	108,000
November 26, 2025	13.24	13.51	13.51	13.75	13.24	153,506
November 25, 2025	13.63	13.37	13.37	13.92	13.17	223,100
November 24, 2025	13.44	13.55	13.55	13.72	13	183,212

Peakstone Realty Trust (PKST) NYSE