Park Hotels & Resorts Inc... (PK)
11.15
-0.12 (-1.06%)
At close: Mar 27, 2025, 3:59 PM
11.31
1.39%
Pre-market: Mar 28, 2025, 05:44 AM EDT
PK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 11.22 | 11.24 | 11.05 | 11.15 | -0.12 | -1.06% | 2,934,087 |
| Mar 26, 2025 | 11.37 | 11.55 | 11.17 | 11.27 | -0.09 | -0.79% | 3,158,874 |
| Mar 25, 2025 | 11.59 | 11.65 | 11.20 | 11.36 | -0.15 | -1.30% | 3,990,454 |
| Mar 24, 2025 | 11.35 | 11.54 | 11.32 | 11.51 | 0.34 | 3.04% | 3,966,359 |
| Mar 21, 2025 | 11.36 | 11.41 | 10.89 | 11.17 | -0.42 | -3.62% | 8,786,142 |
| Mar 20, 2025 | 11.63 | 11.77 | 11.55 | 11.59 | -0.11 | -0.94% | 3,535,700 |
| Mar 19, 2025 | 11.59 | 11.76 | 11.54 | 11.70 | 0.10 | 0.86% | 3,216,985 |
| Mar 18, 2025 | 11.69 | 11.76 | 11.51 | 11.60 | -0.13 | -1.11% | 3,793,003 |
| Mar 17, 2025 | 11.43 | 11.80 | 11.42 | 11.73 | 0.38 | 3.35% | 4,740,298 |
| Mar 14, 2025 | 11.06 | 11.38 | 10.99 | 11.35 | 0.45 | 4.13% | 5,158,293 |
| Mar 13, 2025 | 11.57 | 11.64 | 10.87 | 10.90 | -0.63 | -5.46% | 5,466,000 |
| Mar 12, 2025 | 11.79 | 11.82 | 11.39 | 11.53 | -0.19 | -1.62% | 5,058,098 |
| Mar 11, 2025 | 12.03 | 12.17 | 11.54 | 11.72 | -0.36 | -2.98% | 6,849,608 |
| Mar 10, 2025 | 12.31 | 12.43 | 12.05 | 12.08 | -0.31 | -2.50% | 5,745,818 |
| Mar 7, 2025 | 11.83 | 12.42 | 11.80 | 12.39 | 0.51 | 4.29% | 3,834,630 |
| Mar 6, 2025 | 11.90 | 12.18 | 11.84 | 11.88 | -0.03 | -0.25% | 5,012,700 |
| Mar 5, 2025 | 11.72 | 11.97 | 11.64 | 11.91 | 0.16 | 1.36% | 3,821,698 |
| Mar 4, 2025 | 11.79 | 11.88 | 11.51 | 11.75 | -0.26 | -2.16% | 7,063,000 |
| Mar 3, 2025 | 12.37 | 12.50 | 11.96 | 12.01 | -0.27 | -2.20% | 4,194,944 |
| Feb 28, 2025 | 12.34 | 12.50 | 12.24 | 12.28 | -0.01 | -0.08% | 4,487,791 |
| Feb 27, 2025 | 12.43 | 12.65 | 12.27 | 12.29 | -0.05 | -0.41% | 1,777,961 |
| Feb 26, 2025 | 12.40 | 12.63 | 12.23 | 12.34 | -0.01 | -0.08% | 3,043,919 |
| Feb 25, 2025 | 12.55 | 12.59 | 12.31 | 12.35 | -0.20 | -1.59% | 3,119,645 |
| Feb 24, 2025 | 12.75 | 12.75 | 12.52 | 12.55 | -0.08 | -0.63% | 2,985,300 |
| Feb 21, 2025 | 13.04 | 13.09 | 12.52 | 12.63 | -0.40 | -3.07% | 4,086,205 |
| Feb 20, 2025 | 12.95 | 13.20 | 12.66 | 13.03 | -0.06 | -0.46% | 4,095,300 |
| Feb 19, 2025 | 13.04 | 13.19 | 12.88 | 13.09 | -0.07 | -0.53% | 4,251,091 |
| Feb 18, 2025 | 12.88 | 13.22 | 12.85 | 13.16 | 0.28 | 2.17% | 2,716,409 |
| Feb 14, 2025 | 12.84 | 12.93 | 12.69 | 12.88 | 0.11 | 0.86% | 2,738,700 |
| Feb 13, 2025 | 12.77 | 12.80 | 12.56 | 12.77 | 0.06 | 0.47% | 2,569,206 |
| Feb 12, 2025 | 12.76 | 12.78 | 12.60 | 12.71 | -0.24 | -1.85% | 3,071,510 |
| Feb 11, 2025 | 12.81 | 12.98 | 12.73 | 12.95 | 0.01 | 0.08% | 3,373,259 |
| Feb 10, 2025 | 13.23 | 13.23 | 12.84 | 12.94 | -0.25 | -1.90% | 3,520,770 |
| Feb 7, 2025 | 13.21 | 13.30 | 13.02 | 13.19 | 0.00 | 0.00% | 2,050,845 |
| Feb 6, 2025 | 13.15 | 13.28 | 13.12 | 13.19 | 0.13 | 1.00% | 2,297,311 |
| Feb 5, 2025 | 13.12 | 13.15 | 13.00 | 13.06 | -0.04 | -0.31% | 2,137,600 |
| Feb 4, 2025 | 13.00 | 13.22 | 12.95 | 13.10 | 0.00 | 0.00% | 2,392,246 |
| Feb 3, 2025 | 13.15 | 13.25 | 12.80 | 13.10 | -0.39 | -2.89% | 4,805,669 |
| Jan 31, 2025 | 13.54 | 13.73 | 13.46 | 13.49 | 0.01 | 0.07% | 5,409,640 |
| Jan 30, 2025 | 13.54 | 13.66 | 13.38 | 13.48 | 0.13 | 0.97% | 4,129,419 |
| Jan 29, 2025 | 13.70 | 13.70 | 13.30 | 13.35 | -0.29 | -2.13% | 4,709,100 |
| Jan 28, 2025 | 13.71 | 13.90 | 13.54 | 13.64 | -0.09 | -0.66% | 5,155,100 |
| Jan 27, 2025 | 13.40 | 13.82 | 13.39 | 13.73 | 0.25 | 1.85% | 3,738,012 |
| Jan 24, 2025 | 13.71 | 13.75 | 13.41 | 13.48 | -0.30 | -2.18% | 3,219,500 |
| Jan 23, 2025 | 13.68 | 13.82 | 13.60 | 13.78 | 0.05 | 0.36% | 2,221,100 |
| Jan 22, 2025 | 13.70 | 13.78 | 13.60 | 13.73 | -0.03 | -0.22% | 3,767,734 |
| Jan 21, 2025 | 13.71 | 13.83 | 13.62 | 13.76 | 0.14 | 1.03% | 2,356,266 |
| Jan 17, 2025 | 13.76 | 13.81 | 13.58 | 13.62 | 0.02 | 0.15% | 1,908,818 |
| Jan 16, 2025 | 13.82 | 13.93 | 13.57 | 13.60 | -0.20 | -1.45% | 2,528,104 |
| Jan 15, 2025 | 14.05 | 14.11 | 13.78 | 13.80 | 0.09 | 0.66% | 2,299,601 |