Peakstone Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.25	13.55	13.15	13.34	13.34	0.91%	235,626
Jun 26, 2025	13.11	13.24	13.01	13.22	13.22	0.69%	104,967
Jun 25, 2025	13.31	13.42	13.09	13.13	13.13	-1.65%	141,444
Jun 24, 2025	13.44	13.55	13.20	13.35	13.35	-0.52%	148,418
Jun 23, 2025	13.35	13.54	13.11	13.42	13.42	0.75%	140,041
Jun 20, 2025	13.25	13.42	13.04	13.32	13.32	1.29%	463,875
Jun 18, 2025	12.92	13.43	12.84	13.15	13.15	1.78%	124,340
Jun 17, 2025	12.89	13.09	12.80	12.92	12.92	-0.23%	130,493
Jun 16, 2025	12.89	13.05	12.84	12.95	12.95	0.62%	126,427
Jun 13, 2025	12.74	13.02	12.50	12.87	12.87	-1.00%	218,196
Jun 12, 2025	13.02	13.33	12.72	13.00	13.00	-0.23%	125,016
Jun 11, 2025	13.45	13.66	13.02	13.03	13.03	-2.32%	135,938
Jun 10, 2025	13.29	13.50	13.15	13.34	13.34	1.14%	141,414
Jun 9, 2025	13.10	13.33	12.80	13.19	13.19	2.25%	228,564
Jun 6, 2025	12.89	13.00	12.69	12.90	12.90	1.90%	131,000
Jun 5, 2025	12.89	12.89	12.49	12.66	12.66	-1.78%	152,635
Jun 4, 2025	12.79	13.00	12.36	12.89	12.89	0.86%	140,488
Jun 3, 2025	12.56	12.84	12.34	12.78	12.78	1.75%	132,054
Jun 2, 2025	12.36	12.71	12.07	12.56	12.56	1.37%	144,409
May 30, 2025	12.43	12.55	12.15	12.39	12.39	-0.72%	107,565
May 29, 2025	12.34	12.55	12.23	12.48	12.48	1.30%	86,670
May 28, 2025	12.36	12.41	12.19	12.32	12.32	-0.24%	143,575
May 27, 2025	12.12	12.40	12.04	12.35	12.35	3.09%	124,586
May 23, 2025	11.89	12.05	11.81	11.98	11.98	0.17%	142,566
May 22, 2025	11.84	12.05	11.70	11.96	11.96	0.08%	125,602
May 21, 2025	12.10	12.25	11.88	11.95	11.95	-2.85%	131,675
May 20, 2025	12.35	12.51	12.15	12.30	12.30	-0.89%	115,369
May 19, 2025	12.20	12.54	12.07	12.41	12.41	-	131,171
May 16, 2025	12.31	12.75	11.87	12.41	12.41	0.89%	154,681
May 15, 2025	12.25	12.49	12.10	12.30	12.30	0.99%	106,868
May 14, 2025	11.98	12.23	11.89	12.18	12.18	1.25%	137,717
May 13, 2025	12.15	12.18	11.73	12.03	12.03	1.35%	116,850
May 12, 2025	12.29	12.29	11.72	11.87	11.87	0.85%	120,324
May 9, 2025	10.90	11.97	10.80	11.77	11.77	5.00%	187,482
May 8, 2025	11.17	11.31	10.99	11.21	11.21	0.63%	172,668
May 7, 2025	11.34	11.43	11.09	11.14	11.14	-0.89%	136,546
May 6, 2025	11.23	11.51	11.12	11.24	11.24	-1.06%	82,914
May 5, 2025	11.52	11.63	11.28	11.36	11.36	-1.30%	93,665
May 2, 2025	11.48	11.68	11.45	11.51	11.51	0.96%	81,255
May 1, 2025	11.47	11.56	11.32	11.40	11.40	-0.96%	110,834
Apr 30, 2025	11.62	11.72	11.07	11.51	11.51	-1.71%	126,713
Apr 29, 2025	11.83	12.09	11.70	11.71	11.71	-1.68%	94,454
Apr 28, 2025	11.90	12.15	11.75	11.91	11.91	-	75,738
Apr 25, 2025	11.85	11.97	11.64	11.91	11.91	-0.58%	90,076
Apr 24, 2025	12.33	12.48	11.91	11.98	11.98	-3.00%	92,878
Apr 23, 2025	12.29	12.67	11.70	12.35	12.35	2.24%	154,756
Apr 22, 2025	12.16	12.33	11.78	12.08	12.08	0.75%	139,240
Apr 21, 2025	12.27	12.27	11.79	11.99	11.99	-2.76%	154,944
Apr 17, 2025	12.03	12.49	11.86	12.33	12.33	2.24%	230,825
Apr 16, 2025	11.74	12.18	11.52	12.06	12.06	3.52%	204,388