Peakstone Realty Trust (PKST)
NYSE: PKST
· Real-Time Price · USD
12.84
0.31 (2.47%)
At close: Oct 15, 2025, 3:59 PM
12.83
-0.04%
After-hours: Oct 15, 2025, 05:05 PM EDT
PKST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 12.78 | 12.98 | 12.39 | 12.53 | 12.53 | -2.87% | 241,090 |
| Oct 13, 2025 | 12.84 | 12.94 | 12.56 | 12.90 | 12.90 | 0.94% | 146,415 |
| Oct 10, 2025 | 13.17 | 13.26 | 12.76 | 12.78 | 12.78 | -2.96% | 238,542 |
| Oct 9, 2025 | 13.43 | 13.50 | 13.08 | 13.17 | 13.17 | -2.08% | 163,700 |
| Oct 8, 2025 | 13.58 | 13.64 | 13.26 | 13.45 | 13.45 | -1.32% | 222,100 |
| Oct 7, 2025 | 13.45 | 13.73 | 13.34 | 13.63 | 13.63 | 1.04% | 166,600 |
| Oct 6, 2025 | 13.70 | 13.70 | 13.36 | 13.49 | 13.49 | -1.17% | 192,300 |
| Oct 3, 2025 | 13.27 | 13.72 | 13.17 | 13.65 | 13.65 | 2.79% | 154,604 |
| Oct 2, 2025 | 13.15 | 13.30 | 12.80 | 13.28 | 13.28 | 0.61% | 175,300 |
| Oct 1, 2025 | 13.00 | 13.23 | 12.87 | 13.20 | 13.20 | 0.61% | 133,800 |
| Sep 30, 2025 | 12.94 | 13.15 | 12.88 | 13.12 | 13.12 | 0.00% | 149,901 |
| Sep 29, 2025 | 13.04 | 13.13 | 12.80 | 13.12 | 13.02 | 0.38% | 566,000 |
| Sep 26, 2025 | 13.21 | 13.27 | 12.99 | 13.07 | 12.97 | -0.98% | 142,200 |
| Sep 25, 2025 | 13.27 | 13.35 | 12.64 | 13.20 | 13.10 | -0.15% | 163,424 |
| Sep 24, 2025 | 13.54 | 13.69 | 13.20 | 13.22 | 13.12 | -3.01% | 114,800 |
| Sep 23, 2025 | 13.67 | 13.88 | 13.58 | 13.63 | 13.53 | -0.58% | 152,000 |
| Sep 22, 2025 | 13.62 | 13.75 | 13.47 | 13.71 | 13.61 | 0.22% | 119,804 |
| Sep 19, 2025 | 13.90 | 13.95 | 13.58 | 13.68 | 13.58 | -1.23% | 783,801 |
| Sep 18, 2025 | 13.43 | 13.97 | 13.43 | 13.85 | 13.74 | 3.13% | 165,000 |
| Sep 17, 2025 | 13.50 | 13.84 | 13.25 | 13.43 | 13.33 | -0.52% | 153,623 |
Page 1 of 32