NYSE : PKST
Peakstone Realty Trust — Price history
Real Estate · REIT - Office · United States
Last price 20.99 USD (May 5, 2026, 7:00 PM EDT) · Market cap 780.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Peakstone Realty Trust (PKST) closed at 20.99 USD on 2026-05-05. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-05 | 20.98 | 20.995 | 20.98 | 20.99 | 877,637 | +0.05% |
| 2026-05-04 | 20.98 | 21 | 20.98 | 20.98 | 410,639 | +0.00% |
| 2026-05-01 | 20.98 | 20.99 | 20.98 | 20.98 | 263,420 | +0.00% |
| 2026-04-30 | 20.98 | 20.99 | 20.97 | 20.98 | 386,730 | +0.00% |
| 2026-04-29 | 20.98 | 20.99 | 20.97 | 20.98 | 760,079 | +0.05% |
| 2026-04-28 | 20.99 | 20.99 | 20.97 | 20.97 | 361,761 | +0.00% |
| 2026-04-27 | 20.97 | 20.99 | 20.97 | 20.97 | 371,649 | +0.00% |
| 2026-04-24 | 20.94 | 20.97 | 20.94 | 20.97 | 493,009 | +0.10% |
| 2026-04-23 | 20.94 | 20.95 | 20.94 | 20.95 | 393,018 | +0.10% |
| 2026-04-22 | 20.95 | 20.96 | 20.93 | 20.93 | 396,660 | -0.10% |
| 2026-04-21 | 20.93 | 20.95 | 20.93 | 20.95 | 263,529 | +0.00% |
| 2026-04-20 | 20.94 | 20.95 | 20.93 | 20.95 | 262,610 | +0.05% |
| 2026-04-17 | 20.95 | 20.96 | 20.93 | 20.94 | 405,054 | +0.00% |
| 2026-04-16 | 20.93 | 20.95 | 20.93 | 20.94 | 254,595 | +0.05% |
| 2026-04-15 | 20.92 | 20.94 | 20.92 | 20.93 | 328,434 | -0.05% |
| 2026-04-14 | 20.93 | 20.94 | 20.93 | 20.94 | 203,279 | +0.05% |
| 2026-04-13 | 20.91 | 20.94 | 20.91 | 20.93 | 229,911 | +0.05% |
| 2026-04-10 | 20.93 | 20.93 | 20.91 | 20.92 | 259,882 | +0.05% |
| 2026-04-09 | 20.91 | 20.94 | 20.91 | 20.91 | 164,272 | -0.05% |
| 2026-04-08 | 20.93 | 20.95 | 20.9 | 20.92 | 196,059 | -0.05% |
| 2026-04-07 | 20.89 | 20.94 | 20.89 | 20.93 | 361,963 | +0.14% |
| 2026-04-06 | 20.88 | 20.9 | 20.88 | 20.9 | 171,642 | +0.00% |
| 2026-04-02 | 20.88 | 20.9 | 20.88 | 20.9 | 208,551 | +0.10% |
| 2026-04-01 | 20.88 | 20.9 | 20.88 | 20.88 | 283,896 | -0.05% |
| 2026-03-31 | 20.89 | 20.9 | 20.88 | 20.89 | 323,263 | +0.00% |
| 2026-03-30 | 20.89 | 20.89 | 20.87 | 20.89 | 241,199 | +0.14% |
| 2026-03-27 | 20.86 | 20.88 | 20.86 | 20.86 | 270,739 | -0.10% |
| 2026-03-26 | 20.85 | 20.89 | 20.85 | 20.88 | 158,314 | +0.10% |
| 2026-03-25 | 20.86 | 20.87 | 20.85 | 20.86 | 348,365 | +0.05% |
| 2026-03-24 | 20.85 | 20.86 | 20.85 | 20.85 | 298,854 | +0.00% |
| 2026-03-23 | 20.9 | 20.9 | 20.85 | 20.85 | 456,902 | +0.00% |
| 2026-03-20 | 20.84 | 20.89 | 20.84 | 20.85 | 533,664 | +0.05% |
| 2026-03-19 | 20.84 | 20.86 | 20.84 | 20.84 | 317,772 | -0.05% |
| 2026-03-18 | 20.83 | 20.86 | 20.83 | 20.85 | 370,280 | +0.05% |
| 2026-03-17 | 20.86 | 20.87 | 20.84 | 20.84 | 417,427 | +0.05% |
| 2026-03-16 | 20.85 | 20.85 | 20.82 | 20.83 | 1,070,193 | +0.05% |
| 2026-03-13 | 20.84 | 20.84 | 20.8 | 20.82 | 856,038 | +0.00% |
| 2026-03-12 | 20.8 | 20.83 | 20.8 | 20.82 | 225,377 | -0.10% |
| 2026-03-11 | 20.8 | 20.84 | 20.8 | 20.84 | 300,318 | +0.14% |
| 2026-03-10 | 20.8 | 20.85 | 20.79 | 20.81 | 597,281 | +0.05% |
| 2026-03-09 | 20.81 | 20.83 | 20.72 | 20.8 | 1,571,918 | -0.05% |
| 2026-03-06 | 20.85 | 20.85 | 20.765 | 20.81 | 1,133,638 | -0.34% |
| 2026-03-05 | 20.88 | 20.9 | 20.87 | 20.88 | 261,866 | -0.10% |
| 2026-03-04 | 20.87 | 20.93 | 20.845 | 20.9 | 349,908 | +0.24% |
| 2026-03-03 | 20.83 | 20.87 | 20.81 | 20.85 | 696,356 | +0.00% |
| 2026-03-02 | 20.84 | 20.87 | 20.83 | 20.85 | 475,465 | -0.05% |
| 2026-02-27 | 20.85 | 20.875 | 20.85 | 20.86 | 349,010 | +0.00% |
| 2026-02-26 | 20.84 | 20.87 | 20.84 | 20.86 | 238,907 | +0.10% |
| 2026-02-25 | 20.87 | 20.87 | 20.84 | 20.84 | 246,061 | -0.10% |
| 2026-02-24 | 20.83 | 20.86 | 20.83 | 20.86 | 335,685 | +0.10% |
| 2026-02-23 | 20.85 | 20.87 | 20.83 | 20.84 | 481,516 | +0.05% |
| 2026-02-20 | 20.78 | 20.86 | 20.77 | 20.83 | 760,959 | +0.34% |
| 2026-02-19 | 20.81 | 20.86 | 20.75 | 20.76 | 460,091 | +0.00% |
| 2026-02-18 | 20.7 | 20.79 | 20.7 | 20.76 | 396,751 | +0.05% |
| 2026-02-17 | 20.8 | 20.826 | 20.74 | 20.75 | 336,904 | -0.34% |
| 2026-02-13 | 20.81 | 20.85 | 20.68 | 20.82 | 1,836,985 | +0.05% |
| 2026-02-12 | 20.9 | 20.97 | 20.78 | 20.81 | 518,831 | -0.24% |
| 2026-02-11 | 20.8 | 20.91 | 20.79 | 20.86 | 1,110,435 | +0.24% |
| 2026-02-10 | 20.78 | 20.82 | 20.76 | 20.81 | 394,838 | +0.24% |
| 2026-02-09 | 20.81 | 20.94 | 20.755 | 20.76 | 629,896 | -0.38% |
| 2026-02-06 | 20.75 | 20.87 | 20.74 | 20.84 | 702,056 | +0.43% |
| 2026-02-05 | 20.72 | 20.78 | 20.72 | 20.75 | 1,049,832 | +0.14% |
| 2026-02-04 | 20.76 | 20.8 | 20.71 | 20.72 | 1,316,412 | -0.29% |
| 2026-02-03 | 20.8 | 20.8 | 20.73 | 20.78 | 2,564,772 | -0.05% |
| 2026-02-02 | 20.73 | 20.85 | 20.67 | 20.79 | 10,202,989 | +33.10% |
| 2026-01-30 | 15.02 | 15.75 | 15.02 | 15.62 | 383,449 | +3.86% |
| 2026-01-29 | 15.02 | 15.22 | 14.87 | 15.04 | 222,491 | +0.60% |
| 2026-01-28 | 15.03 | 15.05 | 14.82 | 14.95 | 376,809 | -0.07% |
| 2026-01-27 | 14.59 | 15.005 | 14.25 | 14.96 | 300,683 | +4.40% |
| 2026-01-26 | 14.18 | 14.45 | 14.15 | 14.33 | 184,455 | +0.35% |
| 2026-01-23 | 14.13 | 14.32 | 14.02 | 14.28 | 125,157 | +0.78% |
| 2026-01-22 | 13.92 | 14.295 | 13.857 | 14.17 | 373,376 | +1.43% |
| 2026-01-21 | 13.86 | 14 | 13.77 | 13.97 | 249,244 | +0.87% |
| 2026-01-20 | 13.84 | 14.115 | 13.74 | 13.85 | 129,485 | -1.00% |
| 2026-01-16 | 13.97 | 14.155 | 13.786 | 13.99 | 142,696 | +0.00% |
| 2026-01-15 | 14.2 | 14.325 | 13.921 | 13.99 | 151,518 | -1.96% |
| 2026-01-14 | 14.02 | 14.28 | 13.84 | 14.27 | 145,323 | +2.22% |
| 2026-01-13 | 13.86 | 14.04 | 13.62 | 13.96 | 119,200 | +1.31% |
| 2026-01-12 | 13.76 | 13.95 | 13.66 | 13.78 | 140,987 | -0.36% |
| 2026-01-09 | 13.77 | 13.87 | 13.502 | 13.83 | 163,172 | +0.22% |
| 2026-01-08 | 13.81 | 13.94 | 13.705 | 13.8 | 100,149 | -0.36% |
| 2026-01-07 | 13.76 | 13.9 | 13.55 | 13.85 | 184,436 | +0.80% |
| 2026-01-06 | 14.33 | 14.33 | 13.71 | 13.74 | 182,875 | -4.52% |
| 2026-01-05 | 14.41 | 14.49 | 14.212 | 14.39 | 177,406 | -0.69% |
| 2026-01-02 | 14.35 | 14.5 | 14.18 | 14.49 | 112,204 | +0.98% |
| 2025-12-31 | 14.32 | 14.5 | 14.141 | 14.35 | 213,044 | -0.35% |
| 2025-12-30 | 14.43 | 14.63 | 14.25 | 14.4 | 175,959 | -0.48% |
| 2025-12-29 | 14.42 | 14.76 | 13.69 | 14.47 | 228,043 | +0.07% |
| 2025-12-26 | 14.23 | 14.5 | 14.11 | 14.46 | 224,293 | +1.47% |
| 2025-12-24 | 14.2 | 14.37 | 14.14 | 14.25 | 65,862 | +0.00% |
| 2025-12-23 | 14.21 | 14.525 | 14.185 | 14.25 | 189,410 | +0.00% |
| 2025-12-22 | 14.19 | 14.31 | 13.94 | 14.25 | 226,759 | -0.42% |
| 2025-12-19 | 14.4 | 14.47 | 14.01 | 14.31 | 835,266 | -0.97% |
| 2025-12-18 | 14.37 | 14.57 | 14.02 | 14.45 | 174,242 | +1.19% |
| 2025-12-17 | 14.25 | 14.48 | 14.05 | 14.28 | 162,233 | -0.35% |
| 2025-12-16 | 14.23 | 14.49 | 14.113 | 14.33 | 172,633 | +0.77% |
| 2025-12-15 | 14.46 | 14.72 | 14.07 | 14.22 | 439,500 | -1.66% |
| 2025-12-12 | 14.53 | 14.75 | 14.191 | 14.46 | 372,177 | -0.55% |
| 2025-12-11 | 14.28 | 14.87 | 14.23 | 14.54 | 246,062 | +1.96% |
| 2025-12-10 | 14.21 | 14.48 | 13.73 | 14.26 | 185,257 | +0.21% |
| 2025-12-09 | 14.15 | 14.62 | 13.76 | 14.23 | 196,121 | +0.85% |
| 2025-12-08 | 13.89 | 14.15 | 13.74 | 14.11 | 198,876 | +1.95% |
| 2025-12-05 | 13.82 | 13.9 | 13.56 | 13.84 | 183,420 | -0.07% |
| 2025-12-04 | 13.72 | 14.015 | 13.55 | 13.85 | 222,682 | -0.07% |
| 2025-12-03 | 13.74 | 14.15 | 13.56 | 13.86 | 145,705 | +0.80% |
| 2025-12-02 | 13.72 | 13.909 | 13.4 | 13.75 | 149,155 | +0.73% |
| 2025-12-01 | 13.51 | 13.78 | 13.28 | 13.65 | 185,034 | -0.15% |
| 2025-11-28 | 13.48 | 13.68 | 13.36 | 13.67 | 107,983 | +1.18% |
| 2025-11-26 | 13.24 | 13.75 | 13.24 | 13.51 | 153,506 | +1.05% |
| 2025-11-25 | 13.63 | 13.92 | 13.17 | 13.37 | 223,074 | -1.33% |
| 2025-11-24 | 13.44 | 13.72 | 13 | 13.55 | 183,212 | +1.12% |
| 2025-11-21 | 13.31 | 13.66 | 13.05 | 13.4 | 214,018 | +1.82% |
| 2025-11-20 | 13.87 | 13.87 | 13.14 | 13.16 | 200,225 | -4.22% |
| 2025-11-19 | 13.94 | 14.04 | 13.6 | 13.74 | 119,147 | -2.00% |
| 2025-11-18 | 13.77 | 14.19 | 13.7 | 14.02 | 144,818 | +1.96% |
| 2025-11-17 | 14.04 | 14.12 | 13.537 | 13.75 | 115,143 | -1.57% |
| 2025-11-14 | 14.38 | 14.38 | 13.84 | 13.97 | 123,331 | -2.31% |
| 2025-11-13 | 14.25 | 14.5 | 14.09 | 14.3 | 144,225 | -0.83% |
| 2025-11-12 | 14.87 | 15.1 | 14.33 | 14.42 | 145,745 | -3.99% |
| 2025-11-11 | 15.08 | 15.286 | 14.585 | 15.02 | 159,001 | +0.07% |