Park Hotels & Resorts Inc.PKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.44 | $11.51 | $11.21 | $11.42 | 3.14M |
| 1/15/2026 | $11.24 | $11.56 | $11.20 | $11.49 | 3.73M |
| 1/14/2026 | $11.47 | $11.47 | $11.08 | $11.19 | 3.60M |
| 1/13/2026 | $11.49 | $11.62 | $11.26 | $11.43 | 6.66M |
| 1/12/2026 | $11.38 | $11.44 | $11.21 | $11.40 | 4.89M |
| 1/9/2026 | $11.28 | $11.49 | $11.17 | $11.48 | 4.39M |
| 1/8/2026 | $10.56 | $11.34 | $10.56 | $11.15 | 4.32M |
| 1/7/2026 | $10.84 | $10.86 | $10.46 | $10.66 | 3.84M |
| 1/6/2026 | $10.64 | $10.86 | $10.51 | $10.83 | 4.99M |
| 1/5/2026 | $10.76 | $10.82 | $10.57 | $10.57 | 5.25M |
| 1/2/2026 | $10.54 | $10.92 | $10.36 | $10.77 | 3.15M |
| 12/31/2025 | $10.58 | $10.59 | $10.41 | $10.46 | 2.84M |
| 12/30/2025 | $10.84 | $10.90 | $10.78 | $10.81 | 2.24M |
| 12/29/2025 | $10.87 | $10.94 | $10.77 | $10.82 | 3.16M |
| 12/26/2025 | $10.85 | $10.88 | $10.75 | $10.84 | 1.51M |
| 12/24/2025 | $10.68 | $10.87 | $10.68 | $10.87 | 1.61M |
| 12/23/2025 | $10.80 | $10.80 | $10.64 | $10.69 | 2.27M |
| 12/22/2025 | $10.94 | $11.02 | $10.77 | $10.79 | 2.20M |
| 12/19/2025 | $10.80 | $11.00 | $10.74 | $10.92 | 6.11M |
| 12/18/2025 | $11.04 | $11.04 | $10.75 | $10.84 | 2.80M |
| 12/17/2025 | $10.81 | $11.04 | $10.81 | $10.95 | 2.52M |
| 12/16/2025 | $10.97 | $10.97 | $10.68 | $10.81 | 2.66M |
| 12/15/2025 | $10.95 | $11.03 | $10.66 | $11.01 | 3.15M |
| 12/12/2025 | $10.89 | $10.93 | $10.73 | $10.88 | 4.58M |
| 12/11/2025 | $10.89 | $11.13 | $10.78 | $10.80 | 3.40M |
| 12/10/2025 | $10.72 | $11.03 | $10.65 | $10.90 | 8.36M |
| 12/9/2025 | $10.42 | $10.72 | $10.35 | $10.66 | 3.98M |
| 12/8/2025 | $10.53 | $10.54 | $10.17 | $10.26 | 4.56M |
| 12/5/2025 | $10.42 | $10.66 | $10.38 | $10.53 | 2.81M |
| 12/4/2025 | $10.68 | $10.72 | $10.42 | $10.48 | 3.86M |
| 12/3/2025 | $10.55 | $10.78 | $10.55 | $10.69 | 3.54M |
| 12/2/2025 | $10.63 | $10.71 | $10.44 | $10.57 | 5.14M |
| 12/1/2025 | $10.70 | $10.85 | $10.59 | $10.62 | 3.35M |
| 11/28/2025 | $10.89 | $10.92 | $10.76 | $10.82 | 786,844 |
| 11/26/2025 | $10.98 | $10.99 | $10.79 | $10.83 | 2.03M |
| 11/25/2025 | $10.61 | $10.91 | $10.58 | $10.83 | 2.65M |
| 11/24/2025 | $10.55 | $10.60 | $10.39 | $10.51 | 3.68M |
| 11/21/2025 | $9.91 | $10.58 | $9.89 | $10.49 | 4.55M |
| 11/20/2025 | $10.16 | $10.30 | $9.84 | $9.84 | 3.97M |
| 11/19/2025 | $10.19 | $10.25 | $10.02 | $10.03 | 2.63M |
| 11/18/2025 | $10.07 | $10.27 | $10.02 | $10.19 | 3.06M |
| 11/17/2025 | $10.36 | $10.38 | $10.03 | $10.14 | 3.20M |
| 11/14/2025 | $10.35 | $10.46 | $10.24 | $10.45 | 3.04M |
| 11/13/2025 | $10.65 | $10.76 | $10.43 | $10.46 | 2.11M |
| 11/12/2025 | $10.65 | $10.94 | $10.63 | $10.72 | 2.59M |
| 11/11/2025 | $10.79 | $10.88 | $10.60 | $10.61 | 2.17M |
| 11/10/2025 | $10.75 | $10.86 | $10.63 | $10.77 | 3.34M |
| 11/7/2025 | $10.02 | $10.70 | $10.01 | $10.68 | 4.29M |
| 11/6/2025 | $10.12 | $10.33 | $10.07 | $10.16 | 4.74M |
| 11/5/2025 | $9.98 | $10.27 | $9.90 | $10.09 | 4.30M |
| 11/4/2025 | $10.13 | $10.18 | $9.89 | $9.97 | 5.53M |
| 11/3/2025 | $10.12 | $10.30 | $10.02 | $10.22 | 7.01M |
| 10/31/2025 | $10.40 | $10.46 | $9.88 | $10.29 | 8.85M |
| 10/30/2025 | $10.82 | $11.16 | $10.69 | $10.73 | 5.46M |
| 10/29/2025 | $11.00 | $11.23 | $10.93 | $10.97 | 2.34M |
| 10/28/2025 | $11.28 | $11.35 | $10.99 | $11.06 | 2.99M |
| 10/27/2025 | $11.12 | $11.52 | $11.09 | $11.28 | 3.88M |
| 10/24/2025 | $11.27 | $11.32 | $11.04 | $11.05 | 2.95M |
| 10/23/2025 | $11.39 | $11.39 | $11.10 | $11.16 | 2.27M |
| 10/22/2025 | $11.03 | $11.39 | $10.98 | $11.28 | 2.80M |
| 10/21/2025 | $10.90 | $11.31 | $10.86 | $11.01 | 2.58M |
| 10/20/2025 | $10.90 | $10.96 | $10.74 | $10.88 | 2.69M |