PJT Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	168.25	168.25	158.89	158.89	158.89	-1.64%	31
Feb 10, 2026	162.50	162.50	161.55	161.55	161.55	-2.68%	1
Feb 9, 2026	166.00	166.00	166.00	166.00	166.00	0.21%	-
Feb 6, 2026	165.65	165.65	165.65	165.65	165.65	3.03%	-
Feb 5, 2026	161.91	161.91	160.78	160.78	160.78	-0.20%	6
Feb 4, 2026	161.64	164.56	160.32	161.11	161.11	1.58%	-
Feb 3, 2026	173.00	173.00	158.02	158.61	158.61	-9.15%	78
Feb 2, 2026	174.41	175.90	174.41	174.59	174.59	0.46%	-
Jan 30, 2026	173.63	173.79	172.05	173.79	173.79	-1.49%	33
Jan 29, 2026	175.78	176.41	175.78	176.41	176.41	-0.51%	4
Jan 27, 2026	177.32	177.32	177.32	177.32	177.32	-2.44%	10
Jan 26, 2026	185.92	185.92	181.75	181.75	181.75	-0.74%	3
Jan 23, 2026	187.66	187.66	183.11	183.11	183.11	-4.76%	207
Jan 22, 2026	193.42	195.01	190.18	192.27	192.27	2.22%	19
Jan 20, 2026	184.79	190.11	184.79	188.09	188.09	0.61%	109
Jan 16, 2026	185.13	186.94	185.13	186.94	186.94	0.18%	18
Jan 15, 2026	181.22	186.60	181.22	186.60	186.60	4.55%	43
Jan 13, 2026	178.94	178.94	178.48	178.48	178.48	-1.50%	1
Jan 9, 2026	181.11	181.19	181.11	181.19	181.19	1.36%	11
Jan 6, 2026	178.76	178.76	178.76	178.76	178.76	0.11%	-
Jan 5, 2026	169.55	178.57	169.55	178.57	178.57	6.39%	10
Jan 2, 2026	167.85	167.85	167.85	167.85	167.85	-0.84%	-
Dec 30, 2025	169.28	169.28	169.28	169.28	169.28	-1.46%	9
Dec 24, 2025	171.78	171.78	171.78	171.78	171.78	-0.64%	-
Dec 23, 2025	172.89	172.89	172.89	172.89	172.89	0.86%	1
Dec 22, 2025	167.50	171.41	167.50	171.41	171.41	2.21%	-
Dec 19, 2025	167.27	167.70	167.27	167.70	167.70	-0.10%	7
Dec 17, 2025	167.87	167.87	167.87	167.87	167.87	-2.70%	30
Dec 16, 2025	172.52	172.52	172.52	172.52	172.52	1.84%	15
Dec 15, 2025	172.00	172.00	169.41	169.41	169.41	-2.12%	6
Dec 12, 2025	175.35	175.35	173.09	173.09	173.09	0.05%	1
Dec 11, 2025	177.98	178.37	172.51	173.00	173.00	-2.38%	36
Dec 10, 2025	177.22	177.22	177.22	177.22	177.22	-0.36%	10
Dec 9, 2025	177.86	177.86	177.86	177.86	177.86	2.50%	5
Dec 8, 2025	174.17	174.17	173.53	173.53	173.53	0.62%	45
Dec 5, 2025	172.45	172.45	172.45	172.45	172.45	4.99%	1
Dec 1, 2025	164.25	165.00	164.25	164.25	164.00	-2.27%	144
Nov 28, 2025	168.26	168.26	163.42	168.07	167.81	-0.68%	40
Nov 25, 2025	160.88	169.22	160.88	169.22	168.96	1.18%	8
Nov 24, 2025	164.78	167.24	164.78	167.24	166.99	0.64%	1
Nov 21, 2025	166.18	166.18	166.18	166.18	165.93	1.44%	-
Nov 19, 2025	163.82	163.82	163.82	163.82	163.57	0.34%	-
Nov 18, 2025	157.51	163.27	157.51	163.27	163.02	1.90%	66
Nov 17, 2025	164.35	164.35	160.23	160.23	159.98	-4.24%	2
Nov 14, 2025	162.34	167.32	162.34	167.32	167.07	0.80%	84
Nov 13, 2025	167.45	168.25	166.00	166.00	165.75	0.65%	6
Nov 12, 2025	164.92	164.92	164.92	164.92	164.67	-1.86%	-
Nov 11, 2025	168.05	168.05	168.05	168.05	167.80	0.59%	2
Nov 10, 2025	165.50	170.93	165.50	167.06	166.81	1.59%	33
Nov 7, 2025	164.45	164.45	164.45	164.45	164.20	-1.98%	-