Peakstone Realty Trust (PKST) Historical Stock Data
14.46 ↑0.21 (1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PKST is up 0.09% a day on average. There have been 22 days where Peakstone Realty Trust closed green and 8 days where PKST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 14.23 | 14.46 | ↑$0.23 (1.62%) | 14.14 | 14.50 | 191.26K |
| 2025-12-24 | 14.20 | 14.25 | ↑$0.05 (0.35%) | 14.14 | 14.37 | 64.20K |
| 2025-12-23 | 14.21 | 14.25 | ↑$0.04 (0.28%) | 14.19 | 14.53 | 164.37K |
| 2025-12-22 | 14.19 | 14.25 | ↑$0.06 (0.42%) | 13.94 | 14.29 | 192.60K |
| 2025-12-19 | 14.40 | 14.31 | ↓$0.09 (-0.63%) | 14.01 | 14.47 | 229.08K |
| 2025-12-18 | 14.37 | 14.45 | ↑$0.08 (0.56%) | 14.02 | 14.56 | 146.95K |
| 2025-12-17 | 14.25 | 14.28 | ↑$0.03 (0.21%) | 14.06 | 14.40 | 128.46K |
| 2025-12-16 | 14.23 | 14.33 | ↑$0.10 (0.70%) | 14.11 | 14.46 | 143.05K |
| 2025-12-15 | 14.46 | 14.22 | ↓$0.24 (-1.66%) | 14.07 | 14.68 | 218.53K |
| 2025-12-12 | 14.53 | 14.46 | ↓$0.07 (-0.48%) | 14.19 | 14.75 | 157.97K |
| 2025-12-11 | 14.28 | 14.54 | ↑$0.26 (1.82%) | 14.23 | 14.87 | 213.12K |
| 2025-12-10 | 14.21 | 14.26 | ↑$0.05 (0.35%) | 13.99 | 14.46 | 121.59K |
| 2025-12-09 | 14.15 | 14.23 | ↑$0.08 (0.57%) | 13.76 | 14.62 | 149.65K |
| 2025-12-08 | 13.89 | 14.11 | ↑$0.22 (1.58%) | 13.74 | 14.15 | 90.92K |
| 2025-12-05 | 13.82 | 13.84 | ↑$0.02 (0.14%) | 13.56 | 13.90 | 148.37K |
| 2025-12-04 | 13.72 | 13.85 | ↑$0.13 (0.95%) | 13.55 | 14.02 | 183.93K |
| 2025-12-03 | 13.74 | 13.86 | ↑$0.12 (0.87%) | 13.56 | 14.15 | 117.66K |
| 2025-12-02 | 13.72 | 13.75 | ↑$0.03 (0.22%) | 13.40 | 13.91 | 127.51K |
| 2025-12-01 | 13.51 | 13.65 | ↑$0.14 (1.04%) | 13.32 | 13.78 | 157.79K |
| 2025-11-28 | 13.48 | 13.67 | ↑$0.19 (1.41%) | 13.48 | 13.68 | 107.20K |
| 2025-11-26 | 13.24 | 13.51 | ↑$0.27 (2.04%) | 13.24 | 13.75 | 126.22K |
| 2025-11-25 | 13.63 | 13.37 | ↓$0.26 (-1.91%) | 13.17 | 13.92 | 187.09K |
| 2025-11-24 | 13.44 | 13.55 | ↑$0.11 (0.82%) | 13.00 | 13.72 | 138.96K |
| 2025-11-21 | 13.31 | 13.40 | ↑$0.09 (0.68%) | 13.08 | 13.66 | 180.05K |
| 2025-11-20 | 13.87 | 13.16 | ↓$0.71 (-5.12%) | 13.14 | 13.87 | 200.23K |
| 2025-11-19 | 13.94 | 13.74 | ↓$0.20 (-1.43%) | 13.60 | 14.04 | 79.33K |
| 2025-11-18 | 13.77 | 14.02 | ↑$0.25 (1.82%) | 13.70 | 14.19 | 125.92K |
| 2025-11-17 | 14.04 | 13.75 | ↓$0.29 (-2.07%) | 13.54 | 14.12 | 86.48K |
| 2025-11-14 | 14.38 | 13.97 | ↓$0.41 (-2.85%) | 13.84 | 14.38 | 123.33K |
| 2025-11-13 | 14.25 | 14.30 | ↑$0.05 (0.35%) | 14.09 | 14.50 | 117.86K |
Create an account or log in to view more rows.
$PKST i need more
$PKST money comes and goes but your story stays with you the rest of your life. Apes for life ??
$PKST cup and handle!
$PKST overvalued
$PKST oversold! Buy the dip
$PKST one of the poorest performed stocks for a big name.
$PKST this sell-off is meh.
$PKST bear trap
$PKST buy the fear
$PKST the bulls in here