Park Hotels & Resorts Inc. (PK)
NYSE: PK · Real-Time Price · USD
11.17
+0.79 (7.61%)
At close: May 12, 2025, 4:00 PM
11.21
+0.04 (0.36%)
After-hours: May 12, 2025, 7:56 PM EDT
Park Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.97 | 11.50 | 10.88 | 11.17 | 11.17 | 7.61% | 6,226,651 |
| May 9, 2025 | 10.42 | 10.49 | 10.35 | 10.38 | 10.38 | -0.29% | 3,490,466 |
| May 8, 2025 | 10.15 | 10.50 | 10.06 | 10.41 | 10.41 | 4.10% | 3,487,572 |
| May 7, 2025 | 9.98 | 10.09 | 9.89 | 10.00 | 10.00 | 0.81% | 5,106,877 |
| May 6, 2025 | 10.01 | 10.20 | 9.90 | 9.92 | 9.92 | -2.27% | 5,594,330 |
| May 5, 2025 | 10.05 | 10.43 | 10.05 | 10.15 | 10.15 | -1.07% | 5,781,093 |
| May 2, 2025 | 10.29 | 10.37 | 10.14 | 10.26 | 10.26 | 2.19% | 6,346,878 |
| May 1, 2025 | 10.00 | 10.33 | 9.98 | 10.04 | 10.04 | 1.01% | 4,917,558 |
| Apr 30, 2025 | 9.74 | 9.97 | 9.57 | 9.94 | 9.94 | 0.40% | 5,856,542 |
| Apr 29, 2025 | 10.01 | 10.05 | 9.86 | 9.90 | 9.90 | -1.59% | 3,947,049 |
| Apr 28, 2025 | 10.05 | 10.25 | 9.88 | 10.06 | 10.06 | 0.60% | 4,014,954 |
| Apr 25, 2025 | 9.98 | 10.03 | 9.82 | 10.00 | 10.00 | 0.10% | 3,479,661 |
| Apr 24, 2025 | 9.93 | 10.03 | 9.77 | 9.99 | 9.99 | 1.01% | 2,852,025 |
| Apr 23, 2025 | 10.19 | 10.55 | 9.84 | 9.89 | 9.89 | 1.12% | 4,411,112 |
| Apr 22, 2025 | 9.80 | 9.93 | 9.67 | 9.78 | 9.78 | 1.03% | 3,604,015 |
| Apr 21, 2025 | 9.70 | 9.76 | 9.51 | 9.68 | 9.68 | -1.53% | 4,958,961 |
| Apr 17, 2025 | 9.58 | 9.91 | 9.58 | 9.83 | 9.83 | 2.93% | 4,988,011 |
| Apr 16, 2025 | 9.66 | 9.82 | 9.47 | 9.55 | 9.55 | -1.65% | 4,411,179 |
| Apr 15, 2025 | 9.53 | 9.80 | 9.53 | 9.71 | 9.71 | 0.73% | 6,587,758 |
| Apr 14, 2025 | 9.76 | 9.89 | 9.38 | 9.64 | 9.64 | 1.05% | 7,528,638 |
| Apr 11, 2025 | 9.37 | 9.66 | 9.17 | 9.54 | 9.54 | 1.17% | 4,848,480 |
| Apr 10, 2025 | 9.69 | 9.80 | 8.91 | 9.43 | 9.43 | -6.36% | 4,775,775 |
| Apr 9, 2025 | 8.52 | 10.17 | 8.27 | 10.07 | 10.07 | 13.79% | 10,665,444 |
| Apr 8, 2025 | 9.46 | 9.48 | 8.81 | 8.85 | 8.85 | -2.43% | 9,085,728 |
| Apr 7, 2025 | 8.92 | 9.57 | 8.62 | 9.07 | 9.07 | -3.10% | 8,499,216 |
| Apr 4, 2025 | 9.31 | 9.48 | 8.73 | 9.36 | 9.36 | -3.70% | 8,694,628 |
| Apr 3, 2025 | 10.35 | 10.43 | 9.60 | 9.72 | 9.72 | -10.58% | 7,997,013 |
| Apr 2, 2025 | 10.63 | 10.98 | 10.63 | 10.87 | 10.87 | 1.12% | 3,485,504 |
| Apr 1, 2025 | 10.70 | 10.86 | 10.52 | 10.75 | 10.75 | 0.66% | 2,639,312 |
| Mar 31, 2025 | 10.58 | 10.73 | 10.46 | 10.68 | 10.68 | -2.02% | 2,997,991 |
| Mar 28, 2025 | 11.17 | 11.22 | 10.84 | 10.90 | 10.65 | -2.24% | 4,124,806 |
| Mar 27, 2025 | 11.22 | 11.24 | 11.05 | 11.15 | 10.90 | -1.06% | 2,934,281 |
| Mar 26, 2025 | 11.37 | 11.55 | 11.17 | 11.27 | 11.01 | -0.79% | 3,158,874 |
| Mar 25, 2025 | 11.59 | 11.65 | 11.20 | 11.36 | 11.10 | -1.30% | 3,990,454 |
| Mar 24, 2025 | 11.35 | 11.54 | 11.32 | 11.51 | 11.25 | 3.04% | 3,966,359 |
| Mar 21, 2025 | 11.36 | 11.41 | 10.89 | 11.17 | 10.92 | -3.62% | 8,786,142 |
| Mar 20, 2025 | 11.63 | 11.77 | 11.55 | 11.59 | 11.33 | -0.94% | 3,535,661 |
| Mar 19, 2025 | 11.59 | 11.76 | 11.54 | 11.70 | 11.43 | 0.86% | 3,216,985 |
| Mar 18, 2025 | 11.69 | 11.76 | 11.51 | 11.60 | 11.34 | -1.11% | 3,793,003 |
| Mar 17, 2025 | 11.43 | 11.80 | 11.42 | 11.73 | 11.46 | 3.35% | 4,740,298 |
| Mar 14, 2025 | 11.06 | 11.38 | 10.99 | 11.35 | 11.09 | 4.13% | 5,158,293 |
| Mar 13, 2025 | 11.57 | 11.64 | 10.87 | 10.90 | 10.65 | -5.46% | 5,465,966 |
| Mar 12, 2025 | 11.79 | 11.82 | 11.39 | 11.53 | 11.27 | -1.62% | 5,058,098 |
| Mar 11, 2025 | 12.03 | 12.17 | 11.54 | 11.72 | 11.45 | -2.98% | 6,849,608 |
| Mar 10, 2025 | 12.31 | 12.43 | 12.05 | 12.08 | 11.80 | -2.50% | 5,741,235 |
| Mar 7, 2025 | 11.83 | 12.42 | 11.80 | 12.39 | 12.11 | 4.29% | 3,834,630 |
| Mar 6, 2025 | 11.90 | 12.18 | 11.84 | 11.88 | 11.61 | -0.25% | 5,012,687 |
| Mar 5, 2025 | 11.72 | 11.97 | 11.64 | 11.91 | 11.64 | 1.36% | 3,821,698 |
| Mar 4, 2025 | 11.79 | 11.88 | 11.51 | 11.75 | 11.48 | -2.16% | 7,062,979 |
| Mar 3, 2025 | 12.37 | 12.50 | 11.96 | 12.01 | 11.74 | -2.20% | 4,194,944 |