Skip to main content
Peakstone Realty Trust (PKST)
NYSE: PKST · Real-Time Price · USD
20.80
-0.01 (-0.05%)
At close: Mar 9, 2026, 4:00 PM EDT
20.80
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Peakstone Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.8120.8320.7620.80--0.05%582,901
Mar 6, 202620.8520.8520.7720.8120.81-0.34%1,133,638
Mar 5, 202620.8820.9020.8720.8820.88-0.10%261,866
Mar 4, 202620.8720.9320.8520.9020.900.24%349,908
Mar 3, 202620.8320.8720.8120.8520.85-696,356
Mar 2, 202620.8420.8720.8320.8520.85-0.05%475,465
Feb 27, 202620.8520.8820.8520.8620.86-349,010
Feb 26, 202620.8420.8720.8420.8620.860.10%238,907
Feb 25, 202620.8720.8720.8420.8420.84-0.10%246,061
Feb 24, 202620.8320.8620.8320.8620.860.10%335,685
Feb 23, 202620.8520.8720.8320.8420.840.05%481,516
Feb 20, 202620.7820.8620.7720.8320.830.34%760,959
Feb 19, 202620.8120.8620.7520.7620.76-460,091
Feb 18, 202620.7020.7920.7020.7620.760.05%396,751
Feb 17, 202620.8020.8320.7420.7520.75-0.34%336,904
Feb 13, 202620.8120.8520.6820.8220.820.05%1,836,985
Feb 12, 202620.9020.9720.7820.8120.81-0.24%518,831
Feb 11, 202620.8020.9120.7920.8620.860.24%1,110,435
Feb 10, 202620.7820.8220.7620.8120.810.24%394,838
Feb 9, 202620.8120.9420.7620.7620.76-0.38%629,896
Feb 6, 202620.7520.8720.7420.8420.840.43%702,056
Feb 5, 202620.7220.7820.7220.7520.750.14%1,049,832
Feb 4, 202620.7620.8020.7120.7220.72-0.29%1,316,412
Feb 3, 202620.8020.8020.7320.7820.78-0.05%2,564,772
Feb 2, 202620.7320.8520.6720.7920.7933.10%10,202,989
Jan 30, 202615.0215.7515.0215.6215.623.86%383,449
Jan 29, 202615.0215.2214.8715.0415.040.60%222,491
Jan 28, 202615.0315.0514.8214.9514.95-0.07%376,809
Jan 27, 202614.5915.0114.2514.9614.964.40%300,683
Jan 26, 202614.1814.4514.1514.3314.330.35%184,455
Jan 23, 202614.1314.3214.0214.2814.280.78%125,157
Jan 22, 202613.9214.3013.8614.1714.171.43%373,376
Jan 21, 202613.8614.0013.7713.9713.970.87%249,244
Jan 20, 202613.8414.1213.7413.8513.85-1.00%129,485
Jan 16, 202613.9714.1613.7913.9913.99-142,696
Jan 15, 202614.2014.3313.9213.9913.99-1.96%151,518
Jan 14, 202614.0214.2813.8414.2714.272.22%145,323
Jan 13, 202613.8614.0413.6213.9613.961.31%119,200
Jan 12, 202613.7613.9513.6613.7813.78-0.36%140,987
Jan 9, 202613.7713.8713.5013.8313.830.22%163,172
Jan 8, 202613.8113.9413.7113.8013.80-0.36%100,149
Jan 7, 202613.7613.9013.5513.8513.850.80%184,436
Jan 6, 202614.3314.3313.7113.7413.74-4.52%182,875
Jan 5, 202614.4114.4914.2114.3914.39-0.69%177,406
Jan 2, 202614.3514.5014.1814.4914.490.98%112,204
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
Oct 20, 202512.5712.7512.4512.7412.651.51%116,008
Oct 17, 202512.5512.9412.5412.5512.46-181,732
Oct 16, 202512.8512.9212.3412.5512.46-2.18%162,002
Oct 15, 202512.4912.8412.4012.8312.742.39%161,196
Oct 14, 202512.7812.9812.3912.5312.44-2.87%241,134