Peakstone Realty Trust (PKST)
NYSE: PKST · Real-Time Price · USD
20.79
-0.02 (-0.10%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Peakstone Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.81 | 20.83 | 20.76 | 20.80 | - | -0.05% | 582,901 |
| Mar 6, 2026 | 20.85 | 20.85 | 20.77 | 20.81 | 20.81 | -0.34% | 1,133,638 |
| Mar 5, 2026 | 20.88 | 20.90 | 20.87 | 20.88 | 20.88 | -0.10% | 261,866 |
| Mar 4, 2026 | 20.87 | 20.93 | 20.85 | 20.90 | 20.90 | 0.24% | 349,908 |
| Mar 3, 2026 | 20.83 | 20.87 | 20.81 | 20.85 | 20.85 | - | 696,356 |
| Mar 2, 2026 | 20.84 | 20.87 | 20.83 | 20.85 | 20.85 | -0.05% | 475,465 |
| Feb 27, 2026 | 20.85 | 20.88 | 20.85 | 20.86 | 20.86 | - | 349,010 |
| Feb 26, 2026 | 20.84 | 20.87 | 20.84 | 20.86 | 20.86 | 0.10% | 238,907 |
| Feb 25, 2026 | 20.87 | 20.87 | 20.84 | 20.84 | 20.84 | -0.10% | 246,061 |
| Feb 24, 2026 | 20.83 | 20.86 | 20.83 | 20.86 | 20.86 | 0.10% | 335,685 |
| Feb 23, 2026 | 20.85 | 20.87 | 20.83 | 20.84 | 20.84 | 0.05% | 481,516 |
| Feb 20, 2026 | 20.78 | 20.86 | 20.77 | 20.83 | 20.83 | 0.34% | 760,959 |
| Feb 19, 2026 | 20.81 | 20.86 | 20.75 | 20.76 | 20.76 | - | 460,091 |
| Feb 18, 2026 | 20.70 | 20.79 | 20.70 | 20.76 | 20.76 | 0.05% | 396,751 |
| Feb 17, 2026 | 20.80 | 20.83 | 20.74 | 20.75 | 20.75 | -0.34% | 336,904 |
| Feb 13, 2026 | 20.81 | 20.85 | 20.68 | 20.82 | 20.82 | 0.05% | 1,836,985 |
| Feb 12, 2026 | 20.90 | 20.97 | 20.78 | 20.81 | 20.81 | -0.24% | 518,831 |
| Feb 11, 2026 | 20.80 | 20.91 | 20.79 | 20.86 | 20.86 | 0.24% | 1,110,435 |
| Feb 10, 2026 | 20.78 | 20.82 | 20.76 | 20.81 | 20.81 | 0.24% | 394,838 |
| Feb 9, 2026 | 20.81 | 20.94 | 20.76 | 20.76 | 20.76 | -0.38% | 629,896 |
| Feb 6, 2026 | 20.75 | 20.87 | 20.74 | 20.84 | 20.84 | 0.43% | 702,056 |
| Feb 5, 2026 | 20.72 | 20.78 | 20.72 | 20.75 | 20.75 | 0.14% | 1,049,832 |
| Feb 4, 2026 | 20.76 | 20.80 | 20.71 | 20.72 | 20.72 | -0.29% | 1,316,412 |
| Feb 3, 2026 | 20.80 | 20.80 | 20.73 | 20.78 | 20.78 | -0.05% | 2,564,772 |
| Feb 2, 2026 | 20.73 | 20.85 | 20.67 | 20.79 | 20.79 | 33.10% | 10,202,989 |
| Jan 30, 2026 | 15.02 | 15.75 | 15.02 | 15.62 | 15.62 | 3.86% | 383,449 |
| Jan 29, 2026 | 15.02 | 15.22 | 14.87 | 15.04 | 15.04 | 0.60% | 222,491 |
| Jan 28, 2026 | 15.03 | 15.05 | 14.82 | 14.95 | 14.95 | -0.07% | 376,809 |
| Jan 27, 2026 | 14.59 | 15.01 | 14.25 | 14.96 | 14.96 | 4.40% | 300,683 |
| Jan 26, 2026 | 14.18 | 14.45 | 14.15 | 14.33 | 14.33 | 0.35% | 184,455 |
| Jan 23, 2026 | 14.13 | 14.32 | 14.02 | 14.28 | 14.28 | 0.78% | 125,157 |
| Jan 22, 2026 | 13.92 | 14.30 | 13.86 | 14.17 | 14.17 | 1.43% | 373,376 |
| Jan 21, 2026 | 13.86 | 14.00 | 13.77 | 13.97 | 13.97 | 0.87% | 249,244 |
| Jan 20, 2026 | 13.84 | 14.12 | 13.74 | 13.85 | 13.85 | -1.00% | 129,485 |
| Jan 16, 2026 | 13.97 | 14.16 | 13.79 | 13.99 | 13.99 | - | 142,696 |
| Jan 15, 2026 | 14.20 | 14.33 | 13.92 | 13.99 | 13.99 | -1.96% | 151,518 |
| Jan 14, 2026 | 14.02 | 14.28 | 13.84 | 14.27 | 14.27 | 2.22% | 145,323 |
| Jan 13, 2026 | 13.86 | 14.04 | 13.62 | 13.96 | 13.96 | 1.31% | 119,200 |
| Jan 12, 2026 | 13.76 | 13.95 | 13.66 | 13.78 | 13.78 | -0.36% | 140,987 |
| Jan 9, 2026 | 13.77 | 13.87 | 13.50 | 13.83 | 13.83 | 0.22% | 163,172 |
| Jan 8, 2026 | 13.81 | 13.94 | 13.71 | 13.80 | 13.80 | -0.36% | 100,149 |
| Jan 7, 2026 | 13.76 | 13.90 | 13.55 | 13.85 | 13.85 | 0.80% | 184,436 |
| Jan 6, 2026 | 14.33 | 14.33 | 13.71 | 13.74 | 13.74 | -4.52% | 182,875 |
| Jan 5, 2026 | 14.41 | 14.49 | 14.21 | 14.39 | 14.39 | -0.69% | 177,406 |
| Jan 2, 2026 | 14.35 | 14.50 | 14.18 | 14.49 | 14.49 | 0.98% | 112,204 |
| Dec 31, 2025 | 14.32 | 14.50 | 14.14 | 14.35 | 14.35 | -0.35% | 213,044 |
| Dec 30, 2025 | 14.43 | 14.63 | 14.25 | 14.40 | 14.30 | -0.48% | 175,959 |
| Dec 29, 2025 | 14.42 | 14.76 | 13.69 | 14.47 | 14.37 | 0.07% | 228,043 |
| Dec 26, 2025 | 14.23 | 14.50 | 14.11 | 14.46 | 14.36 | 1.47% | 224,293 |
| Dec 24, 2025 | 14.20 | 14.37 | 14.14 | 14.25 | 14.15 | - | 65,862 |
| Dec 23, 2025 | 14.21 | 14.53 | 14.19 | 14.25 | 14.15 | - | 189,410 |
| Dec 22, 2025 | 14.19 | 14.31 | 13.94 | 14.25 | 14.15 | -0.42% | 226,759 |
| Dec 19, 2025 | 14.40 | 14.47 | 14.01 | 14.31 | 14.21 | -0.97% | 835,266 |
| Dec 18, 2025 | 14.37 | 14.57 | 14.02 | 14.45 | 14.35 | 1.19% | 174,242 |
| Dec 17, 2025 | 14.25 | 14.48 | 14.05 | 14.28 | 14.18 | -0.35% | 162,233 |
| Dec 16, 2025 | 14.23 | 14.49 | 14.11 | 14.33 | 14.23 | 0.77% | 172,633 |
| Dec 15, 2025 | 14.46 | 14.72 | 14.07 | 14.22 | 14.12 | -1.66% | 439,500 |
| Dec 12, 2025 | 14.53 | 14.75 | 14.19 | 14.46 | 14.36 | -0.55% | 372,177 |
| Dec 11, 2025 | 14.28 | 14.87 | 14.23 | 14.54 | 14.44 | 1.96% | 246,062 |
| Dec 10, 2025 | 14.21 | 14.48 | 13.73 | 14.26 | 14.16 | 0.21% | 185,257 |
| Dec 9, 2025 | 14.15 | 14.62 | 13.76 | 14.23 | 14.13 | 0.85% | 196,121 |
| Dec 8, 2025 | 13.89 | 14.15 | 13.74 | 14.11 | 14.01 | 1.95% | 198,876 |
| Dec 5, 2025 | 13.82 | 13.90 | 13.56 | 13.84 | 13.74 | -0.07% | 183,420 |
| Dec 4, 2025 | 13.72 | 14.02 | 13.55 | 13.85 | 13.75 | -0.07% | 222,682 |
| Dec 3, 2025 | 13.74 | 14.15 | 13.56 | 13.86 | 13.76 | 0.80% | 145,705 |
| Dec 2, 2025 | 13.72 | 13.91 | 13.40 | 13.75 | 13.65 | 0.73% | 149,155 |
| Dec 1, 2025 | 13.51 | 13.78 | 13.28 | 13.65 | 13.56 | -0.15% | 185,034 |
| Nov 28, 2025 | 13.48 | 13.68 | 13.36 | 13.67 | 13.58 | 1.18% | 107,983 |
| Nov 26, 2025 | 13.24 | 13.75 | 13.24 | 13.51 | 13.42 | 1.05% | 153,506 |
| Nov 25, 2025 | 13.63 | 13.92 | 13.17 | 13.37 | 13.28 | -1.33% | 223,074 |
| Nov 24, 2025 | 13.44 | 13.72 | 13.00 | 13.55 | 13.46 | 1.12% | 183,212 |
| Nov 21, 2025 | 13.31 | 13.66 | 13.05 | 13.40 | 13.31 | 1.82% | 214,018 |
| Nov 20, 2025 | 13.87 | 13.87 | 13.14 | 13.16 | 13.07 | -4.22% | 200,225 |
| Nov 19, 2025 | 13.94 | 14.04 | 13.60 | 13.74 | 13.64 | -2.00% | 119,147 |
| Nov 18, 2025 | 13.77 | 14.19 | 13.70 | 14.02 | 13.92 | 1.96% | 144,818 |
| Nov 17, 2025 | 14.04 | 14.12 | 13.54 | 13.75 | 13.65 | -1.57% | 115,143 |
| Nov 14, 2025 | 14.38 | 14.38 | 13.84 | 13.97 | 13.87 | -2.31% | 123,331 |
| Nov 13, 2025 | 14.25 | 14.50 | 14.09 | 14.30 | 14.20 | -0.83% | 144,225 |
| Nov 12, 2025 | 14.87 | 15.10 | 14.33 | 14.42 | 14.32 | -3.99% | 145,745 |
| Nov 11, 2025 | 15.08 | 15.29 | 14.59 | 15.02 | 14.92 | 0.07% | 159,001 |
| Nov 10, 2025 | 15.05 | 15.40 | 14.58 | 15.01 | 14.91 | 0.40% | 184,100 |
| Nov 7, 2025 | 14.35 | 15.00 | 14.25 | 14.95 | 14.85 | 4.47% | 475,185 |
| Nov 6, 2025 | 12.75 | 14.45 | 12.75 | 14.31 | 14.21 | 7.76% | 369,019 |
| Nov 5, 2025 | 13.03 | 13.51 | 12.91 | 13.28 | 13.19 | 2.39% | 232,929 |
| Nov 4, 2025 | 13.19 | 13.55 | 12.92 | 12.97 | 12.88 | -2.33% | 105,601 |
| Nov 3, 2025 | 13.42 | 13.68 | 13.23 | 13.28 | 13.19 | -1.70% | 102,284 |
| Oct 31, 2025 | 13.68 | 13.88 | 13.38 | 13.51 | 13.42 | -1.17% | 204,745 |
| Oct 30, 2025 | 13.81 | 14.02 | 13.54 | 13.67 | 13.58 | -1.01% | 159,554 |
| Oct 29, 2025 | 13.89 | 14.25 | 13.68 | 13.81 | 13.71 | -1.50% | 312,790 |
| Oct 28, 2025 | 14.13 | 14.27 | 13.76 | 14.02 | 13.92 | -0.99% | 171,162 |
| Oct 27, 2025 | 14.25 | 14.25 | 13.80 | 14.16 | 14.06 | -0.77% | 186,573 |
| Oct 24, 2025 | 13.73 | 14.31 | 13.73 | 14.27 | 14.17 | 4.16% | 284,571 |
| Oct 23, 2025 | 13.29 | 13.76 | 13.17 | 13.70 | 13.60 | 3.01% | 170,207 |
| Oct 22, 2025 | 13.08 | 13.31 | 12.92 | 13.30 | 13.21 | 2.31% | 140,304 |
| Oct 21, 2025 | 12.72 | 13.04 | 12.69 | 13.00 | 12.91 | 2.04% | 202,904 |
| Oct 20, 2025 | 12.57 | 12.75 | 12.45 | 12.74 | 12.65 | 1.51% | 116,008 |
| Oct 17, 2025 | 12.55 | 12.94 | 12.54 | 12.55 | 12.46 | - | 181,732 |
| Oct 16, 2025 | 12.85 | 12.92 | 12.34 | 12.55 | 12.46 | -2.18% | 162,002 |
| Oct 15, 2025 | 12.49 | 12.84 | 12.40 | 12.83 | 12.74 | 2.39% | 161,196 |
| Oct 14, 2025 | 12.78 | 12.98 | 12.39 | 12.53 | 12.44 | -2.87% | 241,134 |