Peakstone Realty TrustPKSTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $13.97 | $14.16 | $13.79 | $13.99 | 253,022 |
| 1/15/2026 | $14.20 | $14.33 | $13.92 | $13.99 | 280,500 |
| 1/14/2026 | $14.02 | $14.28 | $13.84 | $14.27 | 145,326 |
| 1/13/2026 | $13.86 | $14.04 | $13.62 | $13.96 | 119,300 |
| 1/12/2026 | $13.76 | $13.95 | $13.66 | $13.78 | 141,000 |
| 1/9/2026 | $13.77 | $13.87 | $13.50 | $13.83 | 163,200 |
| 1/8/2026 | $13.81 | $13.94 | $13.71 | $13.80 | 100,200 |
| 1/7/2026 | $13.76 | $13.90 | $13.55 | $13.85 | 184,461 |
| 1/6/2026 | $14.33 | $14.33 | $13.71 | $13.74 | 182,900 |
| 1/5/2026 | $14.41 | $14.49 | $14.21 | $14.39 | 177,407 |
| 1/2/2026 | $14.35 | $14.50 | $14.18 | $14.49 | 112,204 |
| 12/31/2025 | $14.32 | $14.50 | $14.14 | $14.35 | 213,044 |
| 12/30/2025 | $14.43 | $14.63 | $14.25 | $14.40 | 176,000 |
| 12/29/2025 | $14.42 | $14.76 | $13.69 | $14.47 | 228,043 |
| 12/26/2025 | $14.23 | $14.50 | $14.11 | $14.46 | 224,300 |
| 12/24/2025 | $14.20 | $14.37 | $14.14 | $14.25 | 65,900 |
| 12/23/2025 | $14.21 | $14.53 | $14.19 | $14.25 | 189,410 |
| 12/22/2025 | $14.19 | $14.31 | $13.94 | $14.25 | 226,800 |
| 12/19/2025 | $14.40 | $14.47 | $14.01 | $14.31 | 835,300 |
| 12/18/2025 | $14.37 | $14.57 | $14.02 | $14.45 | 174,242 |
| 12/17/2025 | $14.25 | $14.48 | $14.05 | $14.28 | 162,233 |
| 12/16/2025 | $14.23 | $14.49 | $14.11 | $14.33 | 172,633 |
| 12/15/2025 | $14.46 | $14.72 | $14.07 | $14.22 | 439,500 |
| 12/12/2025 | $14.53 | $14.75 | $14.19 | $14.46 | 372,200 |
| 12/11/2025 | $14.28 | $14.87 | $14.23 | $14.54 | 246,100 |
| 12/10/2025 | $14.21 | $14.48 | $13.73 | $14.26 | 185,300 |
| 12/9/2025 | $14.15 | $14.62 | $13.76 | $14.23 | 196,121 |
| 12/8/2025 | $13.89 | $14.15 | $13.74 | $14.11 | 198,900 |
| 12/5/2025 | $13.82 | $13.90 | $13.56 | $13.84 | 183,420 |
| 12/4/2025 | $13.72 | $14.02 | $13.55 | $13.85 | 222,700 |
| 12/3/2025 | $13.74 | $14.15 | $13.56 | $13.86 | 145,705 |
| 12/2/2025 | $13.72 | $13.91 | $13.40 | $13.75 | 149,200 |
| 12/1/2025 | $13.51 | $13.78 | $13.28 | $13.65 | 185,034 |
| 11/28/2025 | $13.48 | $13.68 | $13.36 | $13.67 | 108,000 |
| 11/26/2025 | $13.24 | $13.75 | $13.24 | $13.51 | 153,506 |
| 11/25/2025 | $13.63 | $13.92 | $13.17 | $13.37 | 223,100 |
| 11/24/2025 | $13.44 | $13.72 | $13.00 | $13.55 | 183,212 |
| 11/21/2025 | $13.31 | $13.66 | $13.05 | $13.40 | 214,018 |
| 11/20/2025 | $13.87 | $13.87 | $13.14 | $13.16 | 200,225 |
| 11/19/2025 | $13.94 | $14.04 | $13.60 | $13.74 | 119,147 |
| 11/18/2025 | $13.77 | $14.19 | $13.70 | $14.02 | 144,818 |
| 11/17/2025 | $14.04 | $14.12 | $13.54 | $13.75 | 115,143 |
| 11/14/2025 | $14.38 | $14.38 | $13.84 | $13.97 | 123,331 |
| 11/13/2025 | $14.25 | $14.50 | $14.09 | $14.30 | 144,225 |
| 11/12/2025 | $14.87 | $15.10 | $14.33 | $14.42 | 145,745 |
| 11/11/2025 | $15.08 | $15.29 | $14.59 | $15.02 | 159,001 |
| 11/10/2025 | $15.05 | $15.40 | $14.58 | $15.01 | 184,100 |
| 11/7/2025 | $14.35 | $15.00 | $14.25 | $14.95 | 475,200 |
| 11/6/2025 | $12.75 | $14.45 | $12.75 | $14.31 | 369,019 |
| 11/5/2025 | $13.03 | $13.51 | $12.91 | $13.28 | 232,929 |
| 11/4/2025 | $13.19 | $13.55 | $12.92 | $12.97 | 105,601 |
| 11/3/2025 | $13.42 | $13.68 | $13.23 | $13.28 | 102,300 |
| 10/31/2025 | $13.68 | $13.88 | $13.38 | $13.51 | 204,745 |
| 10/30/2025 | $13.81 | $14.02 | $13.54 | $13.67 | 159,600 |
| 10/29/2025 | $13.89 | $14.25 | $13.68 | $13.81 | 312,800 |
| 10/28/2025 | $14.13 | $14.27 | $13.76 | $14.02 | 171,200 |
| 10/27/2025 | $14.25 | $14.25 | $13.80 | $14.16 | 186,600 |
| 10/24/2025 | $13.73 | $14.31 | $13.73 | $14.27 | 284,600 |
| 10/23/2025 | $13.29 | $13.76 | $13.17 | $13.70 | 170,207 |
| 10/22/2025 | $13.08 | $13.31 | $12.92 | $13.30 | 140,304 |
| 10/21/2025 | $12.72 | $13.04 | $12.69 | $13.00 | 202,904 |
| 10/20/2025 | $12.57 | $12.75 | $12.45 | $12.74 | 116,008 |