Park Hotels & Resorts Inc. (PK)
NYSE: PK · Real-Time Price · USD
10.53
+0.05 (0.48%)
Dec 5, 2025, 4:00 PM EST - Market closed
Park Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.42 | 10.66 | 10.38 | 10.53 | 10.53 | 0.48% | 2,812,116 |
| Dec 4, 2025 | 10.68 | 10.72 | 10.42 | 10.48 | 10.48 | -1.96% | 3,860,480 |
| Dec 3, 2025 | 10.55 | 10.78 | 10.55 | 10.69 | 10.69 | 1.14% | 3,541,566 |
| Dec 2, 2025 | 10.63 | 10.71 | 10.44 | 10.57 | 10.57 | -0.47% | 5,139,262 |
| Dec 1, 2025 | 10.70 | 10.85 | 10.59 | 10.62 | 10.62 | -1.85% | 3,353,609 |
| Nov 28, 2025 | 10.89 | 10.92 | 10.76 | 10.82 | 10.82 | -0.09% | 781,541 |
| Nov 26, 2025 | 10.98 | 10.99 | 10.79 | 10.83 | 10.83 | - | 2,025,298 |
| Nov 25, 2025 | 10.61 | 10.91 | 10.58 | 10.83 | 10.83 | 3.04% | 2,654,987 |
| Nov 24, 2025 | 10.55 | 10.60 | 10.39 | 10.51 | 10.51 | 0.19% | 3,661,713 |
| Nov 21, 2025 | 9.91 | 10.58 | 9.89 | 10.49 | 10.49 | 6.61% | 4,549,141 |
| Nov 20, 2025 | 10.16 | 10.30 | 9.84 | 9.84 | 9.84 | -1.89% | 3,972,714 |
| Nov 19, 2025 | 10.19 | 10.25 | 10.02 | 10.03 | 10.03 | -1.57% | 2,633,241 |
| Nov 18, 2025 | 10.07 | 10.27 | 10.02 | 10.19 | 10.19 | 0.49% | 3,063,493 |
| Nov 17, 2025 | 10.36 | 10.38 | 10.03 | 10.14 | 10.14 | -2.97% | 3,202,207 |
| Nov 14, 2025 | 10.35 | 10.46 | 10.24 | 10.45 | 10.45 | -0.10% | 3,039,033 |
| Nov 13, 2025 | 10.65 | 10.76 | 10.43 | 10.46 | 10.46 | -2.43% | 2,111,434 |
| Nov 12, 2025 | 10.65 | 10.94 | 10.63 | 10.72 | 10.72 | 1.04% | 2,589,839 |
| Nov 11, 2025 | 10.79 | 10.88 | 10.60 | 10.61 | 10.61 | -1.49% | 2,173,531 |
| Nov 10, 2025 | 10.75 | 10.86 | 10.63 | 10.77 | 10.77 | 0.84% | 3,338,142 |
| Nov 7, 2025 | 10.02 | 10.70 | 10.01 | 10.68 | 10.68 | 5.12% | 4,293,191 |
| Nov 6, 2025 | 10.12 | 10.33 | 10.08 | 10.16 | 10.16 | 0.69% | 4,736,889 |
| Nov 5, 2025 | 9.98 | 10.27 | 9.90 | 10.09 | 10.09 | 1.20% | 4,302,281 |
| Nov 4, 2025 | 10.13 | 10.18 | 9.89 | 9.97 | 9.97 | -2.45% | 5,532,507 |
| Nov 3, 2025 | 10.12 | 10.30 | 10.02 | 10.22 | 10.22 | -0.68% | 7,006,896 |
| Oct 31, 2025 | 10.40 | 10.46 | 9.88 | 10.29 | 10.29 | -4.10% | 8,845,967 |
| Oct 30, 2025 | 10.82 | 11.16 | 10.69 | 10.73 | 10.73 | -2.19% | 5,456,237 |
| Oct 29, 2025 | 11.00 | 11.23 | 10.93 | 10.97 | 10.97 | -0.81% | 2,340,500 |
| Oct 28, 2025 | 11.28 | 11.35 | 10.99 | 11.06 | 11.06 | -1.95% | 2,991,747 |
| Oct 27, 2025 | 11.12 | 11.52 | 11.09 | 11.28 | 11.28 | 2.08% | 3,884,176 |
| Oct 24, 2025 | 11.27 | 11.32 | 11.04 | 11.05 | 11.05 | -0.99% | 2,945,853 |
| Oct 23, 2025 | 11.39 | 11.39 | 11.10 | 11.16 | 11.16 | -1.06% | 2,267,682 |
| Oct 22, 2025 | 11.03 | 11.39 | 10.98 | 11.28 | 11.28 | 2.45% | 2,800,506 |
| Oct 21, 2025 | 10.90 | 11.31 | 10.86 | 11.01 | 11.01 | 1.19% | 2,574,969 |
| Oct 20, 2025 | 10.90 | 10.96 | 10.74 | 10.88 | 10.88 | 0.65% | 2,690,793 |
| Oct 17, 2025 | 10.87 | 10.94 | 10.74 | 10.81 | 10.81 | -0.64% | 1,933,029 |
| Oct 16, 2025 | 11.10 | 11.14 | 10.79 | 10.88 | 10.88 | -1.72% | 2,592,755 |
| Oct 15, 2025 | 11.16 | 11.22 | 10.99 | 11.07 | 11.07 | 0.09% | 4,085,121 |
| Oct 14, 2025 | 10.64 | 11.13 | 10.59 | 11.06 | 11.06 | 2.41% | 2,186,549 |
| Oct 13, 2025 | 10.65 | 10.84 | 10.50 | 10.80 | 10.80 | 3.05% | 2,756,764 |
| Oct 10, 2025 | 10.81 | 10.86 | 10.43 | 10.48 | 10.48 | -2.51% | 3,700,048 |
| Oct 9, 2025 | 10.81 | 10.95 | 10.61 | 10.75 | 10.75 | -0.65% | 3,015,826 |
| Oct 8, 2025 | 10.83 | 11.03 | 10.73 | 10.82 | 10.82 | 0.09% | 3,489,009 |
| Oct 7, 2025 | 10.96 | 11.03 | 10.80 | 10.81 | 10.81 | -0.83% | 3,887,837 |
| Oct 6, 2025 | 11.06 | 11.14 | 10.90 | 10.90 | 10.90 | -1.71% | 3,832,544 |
| Oct 3, 2025 | 11.10 | 11.33 | 11.01 | 11.09 | 11.09 | - | 2,991,106 |
| Oct 2, 2025 | 11.02 | 11.21 | 11.00 | 11.09 | 11.09 | 0.54% | 2,848,327 |
| Oct 1, 2025 | 10.97 | 11.13 | 10.90 | 11.03 | 11.03 | -0.45% | 3,588,449 |
| Sep 30, 2025 | 11.22 | 11.25 | 10.95 | 11.08 | 11.08 | -3.82% | 3,692,307 |
| Sep 29, 2025 | 11.59 | 11.59 | 11.33 | 11.52 | 11.27 | - | 3,139,899 |
| Sep 26, 2025 | 11.34 | 11.58 | 11.28 | 11.52 | 11.27 | 2.04% | 3,430,952 |
| Sep 25, 2025 | 11.46 | 11.50 | 11.26 | 11.29 | 11.04 | -2.34% | 3,081,217 |
| Sep 24, 2025 | 11.67 | 11.71 | 11.51 | 11.56 | 11.31 | -0.77% | 2,978,063 |
| Sep 23, 2025 | 11.70 | 11.83 | 11.58 | 11.65 | 11.40 | 0.17% | 2,225,889 |
| Sep 22, 2025 | 11.96 | 12.00 | 11.63 | 11.63 | 11.38 | -2.92% | 2,614,627 |
| Sep 19, 2025 | 12.16 | 12.18 | 11.92 | 11.98 | 11.72 | -1.24% | 4,622,022 |
| Sep 18, 2025 | 12.12 | 12.39 | 12.07 | 12.13 | 11.87 | 1.25% | 3,768,388 |
| Sep 17, 2025 | 12.10 | 12.36 | 11.87 | 11.98 | 11.72 | -0.91% | 3,276,259 |
| Sep 16, 2025 | 12.10 | 12.18 | 11.84 | 12.09 | 11.83 | 0.17% | 3,428,135 |
| Sep 15, 2025 | 12.00 | 12.14 | 11.84 | 12.07 | 11.81 | 1.00% | 3,248,277 |
| Sep 12, 2025 | 12.02 | 12.09 | 11.88 | 11.95 | 11.69 | -0.42% | 2,888,178 |
| Sep 11, 2025 | 11.89 | 12.07 | 11.83 | 12.00 | 11.74 | 1.44% | 3,834,809 |
| Sep 10, 2025 | 11.71 | 11.91 | 11.65 | 11.83 | 11.57 | 1.02% | 2,992,664 |
| Sep 9, 2025 | 11.53 | 11.83 | 11.38 | 11.71 | 11.46 | -1.43% | 4,042,099 |
| Sep 8, 2025 | 11.95 | 12.00 | 11.76 | 11.88 | 11.62 | -1.00% | 3,204,527 |
| Sep 5, 2025 | 12.11 | 12.34 | 11.93 | 12.00 | 11.74 | -0.91% | 2,517,698 |
| Sep 4, 2025 | 11.91 | 12.12 | 11.79 | 12.11 | 11.85 | 1.76% | 3,130,527 |
| Sep 3, 2025 | 11.57 | 11.95 | 11.57 | 11.90 | 11.64 | 2.32% | 3,746,642 |
| Sep 2, 2025 | 11.62 | 11.74 | 11.43 | 11.63 | 11.38 | -1.11% | 3,360,497 |
| Aug 29, 2025 | 11.76 | 11.86 | 11.67 | 11.76 | 11.50 | - | 2,540,388 |
| Aug 28, 2025 | 12.01 | 12.01 | 11.64 | 11.76 | 11.50 | -1.59% | 2,784,318 |
| Aug 27, 2025 | 11.65 | 11.97 | 11.65 | 11.95 | 11.69 | 2.14% | 4,534,536 |
| Aug 26, 2025 | 11.62 | 11.80 | 11.61 | 11.70 | 11.45 | 0.26% | 4,174,570 |
| Aug 25, 2025 | 11.81 | 11.86 | 11.60 | 11.67 | 11.42 | -1.44% | 2,566,597 |
| Aug 22, 2025 | 11.29 | 11.93 | 11.23 | 11.84 | 11.58 | 6.00% | 4,234,390 |
| Aug 21, 2025 | 11.03 | 11.20 | 11.01 | 11.17 | 10.93 | 0.36% | 3,630,203 |
| Aug 20, 2025 | 11.11 | 11.22 | 11.04 | 11.13 | 10.89 | -0.18% | 2,424,665 |
| Aug 19, 2025 | 11.05 | 11.28 | 11.03 | 11.15 | 10.91 | 1.18% | 2,288,466 |
| Aug 18, 2025 | 10.91 | 11.08 | 10.89 | 11.02 | 10.78 | 1.01% | 2,826,956 |
| Aug 15, 2025 | 11.16 | 11.18 | 10.89 | 10.91 | 10.67 | -1.62% | 3,117,615 |
| Aug 14, 2025 | 11.04 | 11.15 | 10.84 | 11.09 | 10.85 | -0.81% | 3,769,070 |
| Aug 13, 2025 | 10.69 | 11.20 | 10.66 | 11.18 | 10.94 | 4.88% | 5,348,890 |
| Aug 12, 2025 | 10.33 | 10.67 | 10.30 | 10.66 | 10.43 | 4.31% | 4,016,241 |
| Aug 11, 2025 | 10.21 | 10.36 | 10.08 | 10.22 | 10.00 | 0.49% | 5,060,844 |
| Aug 8, 2025 | 10.34 | 10.37 | 10.13 | 10.17 | 9.95 | -1.45% | 3,565,534 |
| Aug 7, 2025 | 10.48 | 10.54 | 10.23 | 10.32 | 10.10 | -0.39% | 3,154,519 |
| Aug 6, 2025 | 10.41 | 10.45 | 10.25 | 10.36 | 10.14 | -0.96% | 5,714,788 |
| Aug 5, 2025 | 10.41 | 10.49 | 10.27 | 10.46 | 10.23 | 0.58% | 4,914,550 |
| Aug 4, 2025 | 10.26 | 10.52 | 10.18 | 10.40 | 10.17 | 1.56% | 3,733,959 |
| Aug 1, 2025 | 10.42 | 10.54 | 9.95 | 10.24 | 10.02 | -3.94% | 6,129,623 |
| Jul 31, 2025 | 10.79 | 10.96 | 10.61 | 10.66 | 10.43 | -1.39% | 5,243,255 |
| Jul 30, 2025 | 11.10 | 11.13 | 10.72 | 10.81 | 10.58 | -1.82% | 3,595,544 |
| Jul 29, 2025 | 11.16 | 11.27 | 10.91 | 11.01 | 10.77 | -1.26% | 2,782,458 |
| Jul 28, 2025 | 11.26 | 11.31 | 11.11 | 11.15 | 10.91 | -0.62% | 2,784,287 |
| Jul 25, 2025 | 11.19 | 11.31 | 11.09 | 11.22 | 10.98 | 0.81% | 2,559,372 |
| Jul 24, 2025 | 11.33 | 11.41 | 11.08 | 11.13 | 10.89 | -2.11% | 3,892,038 |
| Jul 23, 2025 | 11.35 | 11.59 | 11.24 | 11.37 | 11.12 | 1.43% | 5,158,856 |
| Jul 22, 2025 | 10.75 | 11.25 | 10.70 | 11.21 | 10.97 | 4.77% | 5,570,168 |
| Jul 21, 2025 | 10.85 | 10.92 | 10.69 | 10.70 | 10.47 | -0.65% | 2,348,300 |
| Jul 18, 2025 | 10.88 | 10.90 | 10.65 | 10.77 | 10.54 | -0.28% | 1,851,633 |
| Jul 17, 2025 | 10.86 | 10.99 | 10.70 | 10.80 | 10.57 | -0.55% | 3,322,219 |