Skip to main content
logo
Peakstone Realty Trust (PKST)
NYSE: PKST · Real-Time Price · USD
14.35
+0.15 (1.06%)
Dec 31, 2025, 4:00 PM EST - Market closed

Peakstone Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202514.3214.5014.1414.3514.35-0.35%213,044
Dec 30, 202514.4314.6314.2514.4014.30-0.48%175,959
Dec 29, 202514.4214.7613.6914.4714.370.07%228,043
Dec 26, 202514.2314.5014.1114.4614.361.47%224,293
Dec 24, 202514.2014.3714.1414.2514.15-65,862
Dec 23, 202514.2114.5314.1914.2514.15-189,410
Dec 22, 202514.1914.3113.9414.2514.15-0.42%226,759
Dec 19, 202514.4014.4714.0114.3114.21-0.97%835,266
Dec 18, 202514.3714.5714.0214.4514.351.19%174,242
Dec 17, 202514.2514.4814.0514.2814.18-0.35%162,233
Dec 16, 202514.2314.4914.1114.3314.230.77%172,633
Dec 15, 202514.4614.7214.0714.2214.12-1.66%439,500
Dec 12, 202514.5314.7514.1914.4614.36-0.55%372,177
Dec 11, 202514.2814.8714.2314.5414.441.96%246,062
Dec 10, 202514.2114.4813.7314.2614.160.21%185,257
Dec 9, 202514.1514.6213.7614.2314.130.85%196,121
Dec 8, 202513.8914.1513.7414.1114.011.95%198,876
Dec 5, 202513.8213.9013.5613.8413.74-0.07%183,420
Dec 4, 202513.7214.0213.5513.8513.75-0.07%222,682
Dec 3, 202513.7414.1513.5613.8613.760.80%145,705
Dec 2, 202513.7213.9113.4013.7513.650.73%149,155
Dec 1, 202513.5113.7813.2813.6513.56-0.15%185,034
Nov 28, 202513.4813.6813.3613.6713.581.18%107,983
Nov 26, 202513.2413.7513.2413.5113.421.05%153,506
Nov 25, 202513.6313.9213.1713.3713.28-1.33%223,074
Nov 24, 202513.4413.7213.0013.5513.461.12%183,212
Nov 21, 202513.3113.6613.0513.4013.311.82%214,018
Nov 20, 202513.8713.8713.1413.1613.07-4.22%200,225
Nov 19, 202513.9414.0413.6013.7413.64-2.00%119,147
Nov 18, 202513.7714.1913.7014.0213.921.96%144,818
Nov 17, 202514.0414.1213.5413.7513.65-1.57%115,143
Nov 14, 202514.3814.3813.8413.9713.87-2.31%123,331
Nov 13, 202514.2514.5014.0914.3014.20-0.83%144,225
Nov 12, 202514.8715.1014.3314.4214.32-3.99%145,745
Nov 11, 202515.0815.2914.5915.0214.920.07%159,001
Nov 10, 202515.0515.4014.5815.0114.910.40%184,100
Nov 7, 202514.3515.0014.2514.9514.854.47%475,185
Nov 6, 202512.7514.4512.7514.3114.217.76%369,019
Nov 5, 202513.0313.5112.9113.2813.192.39%232,929
Nov 4, 202513.1913.5512.9212.9712.88-2.33%105,601
Nov 3, 202513.4213.6813.2313.2813.19-1.70%102,284
Oct 31, 202513.6813.8813.3813.5113.42-1.17%204,745
Oct 30, 202513.8114.0213.5413.6713.58-1.01%159,554
Oct 29, 202513.8914.2513.6813.8113.71-1.50%312,790
Oct 28, 202514.1314.2713.7614.0213.92-0.99%171,162
Oct 27, 202514.2514.2513.8014.1614.06-0.77%186,573
Oct 24, 202513.7314.3113.7314.2714.174.16%284,571
Oct 23, 202513.2913.7613.1713.7013.603.01%170,207
Oct 22, 202513.0813.3112.9213.3013.212.31%140,304
Oct 21, 202512.7213.0412.6913.0012.912.04%202,904