Peakstone Realty Trust (PKST)
11.18
-0.16 (-1.41%)
At close: Mar 03, 2025, 3:59 PM
11.19
0.09%
After-hours: Mar 03, 2025, 07:00 PM EST
PKST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 11.35 | 11.76 | 11.16 | 11.19 | -0.15 | -1.32% | 220,074 |
| Feb 28, 2025 | 11.03 | 11.40 | 10.88 | 11.34 | 0.29 | 2.62% | 1,038,514 |
| Feb 27, 2025 | 10.82 | 11.09 | 10.75 | 11.05 | 0.12 | 1.10% | 180,200 |
| Feb 26, 2025 | 10.73 | 10.96 | 10.62 | 10.93 | 0.14 | 1.30% | 195,723 |
| Feb 25, 2025 | 10.82 | 11.06 | 10.62 | 10.79 | 0.04 | 0.37% | 197,900 |
| Feb 24, 2025 | 10.50 | 10.92 | 10.35 | 10.75 | 0.33 | 3.17% | 191,449 |
| Feb 21, 2025 | 11.21 | 11.21 | 10.42 | 10.42 | -0.25 | -2.34% | 238,636 |
| Feb 20, 2025 | 10.53 | 10.79 | 10.45 | 10.67 | 0.09 | 0.85% | 176,577 |
| Feb 19, 2025 | 10.68 | 10.73 | 10.54 | 10.58 | -0.25 | -2.31% | 122,212 |
| Feb 18, 2025 | 10.85 | 10.96 | 10.70 | 10.83 | 0.00 | 0.00% | 111,507 |
| Feb 14, 2025 | 10.95 | 11.15 | 10.76 | 10.83 | -0.04 | -0.37% | 126,300 |
| Feb 13, 2025 | 10.67 | 10.92 | 10.55 | 10.87 | 0.29 | 2.74% | 157,805 |
| Feb 12, 2025 | 10.50 | 10.87 | 10.38 | 10.58 | -0.15 | -1.40% | 231,541 |
| Feb 11, 2025 | 10.45 | 10.77 | 10.45 | 10.73 | 0.17 | 1.61% | 152,946 |
| Feb 10, 2025 | 10.83 | 10.85 | 10.53 | 10.56 | -0.21 | -1.95% | 103,900 |
| Feb 7, 2025 | 10.66 | 10.85 | 10.50 | 10.77 | 0.08 | 0.75% | 170,932 |
| Feb 6, 2025 | 10.70 | 10.97 | 10.55 | 10.69 | 0.05 | 0.47% | 136,311 |
| Feb 5, 2025 | 10.65 | 10.74 | 10.52 | 10.64 | 0.04 | 0.38% | 146,404 |
| Feb 4, 2025 | 10.42 | 10.67 | 10.42 | 10.60 | 0.10 | 0.95% | 103,936 |
| Feb 3, 2025 | 10.52 | 11.00 | 10.47 | 10.50 | -0.25 | -2.33% | 173,225 |
| Jan 31, 2025 | 10.67 | 10.84 | 10.61 | 10.75 | -0.04 | -0.37% | 190,214 |
| Jan 30, 2025 | 10.55 | 10.92 | 10.55 | 10.79 | 0.29 | 2.76% | 169,300 |
| Jan 29, 2025 | 10.56 | 10.82 | 10.36 | 10.50 | -0.14 | -1.32% | 174,500 |
| Jan 28, 2025 | 11.03 | 11.13 | 10.63 | 10.64 | -0.53 | -4.74% | 185,912 |
| Jan 27, 2025 | 10.71 | 11.20 | 10.69 | 11.17 | 0.36 | 3.33% | 181,000 |
| Jan 24, 2025 | 10.67 | 11.05 | 10.67 | 10.81 | -0.07 | -0.64% | 124,800 |
| Jan 23, 2025 | 10.83 | 11.07 | 10.74 | 10.88 | -0.07 | -0.64% | 166,847 |
| Jan 22, 2025 | 11.09 | 11.18 | 10.80 | 10.95 | -0.29 | -2.58% | 192,600 |
| Jan 21, 2025 | 11.36 | 11.43 | 11.14 | 11.24 | -0.03 | -0.27% | 135,235 |
| Jan 17, 2025 | 11.48 | 11.61 | 11.12 | 11.27 | -0.13 | -1.14% | 214,200 |
| Jan 16, 2025 | 10.83 | 11.49 | 10.83 | 11.40 | 0.52 | 4.78% | 195,400 |
| Jan 15, 2025 | 11.00 | 11.38 | 10.79 | 10.88 | -0.02 | -0.18% | 153,431 |
| Jan 14, 2025 | 10.57 | 10.94 | 10.49 | 10.90 | 0.38 | 3.61% | 167,100 |
| Jan 13, 2025 | 10.45 | 10.70 | 10.26 | 10.52 | -0.03 | -0.28% | 236,800 |
| Jan 10, 2025 | 10.30 | 10.62 | 10.14 | 10.55 | 0.01 | 0.09% | 257,700 |
| Jan 8, 2025 | 10.41 | 10.62 | 10.21 | 10.54 | -0.01 | -0.09% | 199,600 |
| Jan 7, 2025 | 10.88 | 11.07 | 10.46 | 10.55 | -0.35 | -3.21% | 209,000 |
| Jan 6, 2025 | 11.35 | 11.44 | 10.81 | 10.90 | -0.44 | -3.88% | 182,800 |
| Jan 3, 2025 | 10.89 | 11.38 | 10.89 | 11.34 | 0.37 | 3.37% | 159,004 |
| Jan 2, 2025 | 11.21 | 11.44 | 10.95 | 10.97 | -0.10 | -0.90% | 128,435 |
| Dec 31, 2024 | 10.93 | 11.27 | 10.80 | 11.07 | 0.07 | 0.64% | 245,109 |
| Dec 30, 2024 | 10.93 | 11.19 | 10.56 | 11.00 | -0.07 | -0.63% | 316,700 |
| Dec 27, 2024 | 11.00 | 11.15 | 10.85 | 11.07 | -0.10 | -0.90% | 298,400 |
| Dec 26, 2024 | 11.15 | 11.49 | 10.97 | 11.17 | -0.09 | -0.80% | 228,000 |
| Dec 24, 2024 | 11.20 | 11.51 | 11.15 | 11.26 | -0.08 | -0.71% | 107,135 |
| Dec 23, 2024 | 11.32 | 11.45 | 11.06 | 11.34 | -0.04 | -0.35% | 283,400 |
| Dec 20, 2024 | 11.27 | 11.97 | 11.27 | 11.38 | -0.08 | -0.70% | 1,159,400 |
| Dec 19, 2024 | 11.98 | 12.41 | 11.46 | 11.46 | -0.38 | -3.21% | 254,800 |
| Dec 18, 2024 | 13.10 | 13.41 | 11.79 | 11.84 | -1.20 | -9.20% | 340,800 |
| Dec 17, 2024 | 13.09 | 13.28 | 12.79 | 13.04 | -0.05 | -0.38% | 255,613 |