Peakstone Realty Trust - PKST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.31	13.4	13.4	13.66	13.05	214,018
November 20, 2025	13.87	13.16	13.16	13.87	13.14	200,225
November 19, 2025	13.94	13.74	13.74	14.04	13.6	119,147
November 18, 2025	13.77	14.02	14.02	14.19	13.7	144,818
November 17, 2025	14.04	13.75	13.75	14.12	13.54	115,143
November 14, 2025	14.38	13.97	13.97	14.38	13.84	123,331
November 13, 2025	14.25	14.3	14.3	14.5	14.09	144,225
November 12, 2025	14.87	14.42	14.42	15.1	14.33	144,800
November 11, 2025	15.08	15.02	15.02	15.29	14.59	159,000
November 10, 2025	15.05	15.01	15.01	15.4	14.58	184,100
November 07, 2025	14.35	14.95	14.95	15	14.25	475,200
November 06, 2025	12.75	14.31	14.31	14.45	12.75	369,000
November 05, 2025	13.03	13.28	13.28	13.51	12.91	232,900
November 04, 2025	13.19	12.97	12.97	13.55	12.92	105,600
November 03, 2025	13.42	13.28	13.28	13.68	13.23	102,300
October 31, 2025	13.68	13.51	13.51	13.88	13.38	204,700
October 30, 2025	13.81	13.67	13.67	14.02	13.53	159,600
October 29, 2025	13.89	13.81	13.81	14.25	13.68	312,800
October 28, 2025	14.13	14.02	14.02	14.27	13.76	171,200
October 27, 2025	14.25	14.16	14.16	14.25	13.8	186,600
October 24, 2025	13.73	14.27	14.27	14.31	13.73	284,600
October 23, 2025	13.29	13.7	13.7	13.76	13.17	170,207
October 22, 2025	13.08	13.3	13.3	13.31	12.94	140,304
October 21, 2025	12.72	13	13	13.04	12.69	202,904
October 20, 2025	12.57	12.74	12.74	12.75	12.45	116,003
October 17, 2025	12.55	12.55	12.55	12.94	12.54	181,732
October 16, 2025	12.85	12.55	12.55	12.92	12.34	162,002
October 15, 2025	12.49	12.83	12.83	12.84	12.4	161,200
October 14, 2025	12.78	12.53	12.53	12.98	12.39	241,134
October 13, 2025	12.84	12.9	12.9	12.94	12.56	146,415
October 10, 2025	13.17	12.78	12.78	13.26	12.76	238,542
October 09, 2025	13.43	13.17	13.17	13.5	13.08	163,700
October 08, 2025	13.58	13.45	13.45	13.64	13.26	222,100
October 07, 2025	13.45	13.63	13.63	13.73	13.34	166,600
October 06, 2025	13.7	13.49	13.49	13.7	13.36	192,300
October 03, 2025	13.27	13.65	13.65	13.72	13.17	154,604
October 02, 2025	13.15	13.28	13.28	13.3	12.8	175,300
October 01, 2025	13	13.2	13.2	13.23	12.87	133,800
September 30, 2025	12.94	13.12	13.12	13.15	12.88	149,901

Peakstone Realty Trust (PKST) NYSE