PJT Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	163.68	164.53	157.35	158.47	158.47	-2.81%	421,284
Feb 4, 2026	161.24	166.41	156.46	163.06	163.06	1.52%	532,040
Feb 3, 2026	170.09	175.86	155.43	160.62	160.62	-7.69%	613,184
Feb 2, 2026	173.03	176.06	172.96	174.00	174.00	0.56%	408,083
Jan 30, 2026	173.00	177.87	171.79	173.03	173.03	-0.79%	346,463
Jan 29, 2026	177.69	180.57	173.66	174.41	174.41	-2.42%	294,974
Jan 28, 2026	176.55	179.37	174.70	178.73	178.73	1.36%	202,616
Jan 27, 2026	178.39	179.25	174.54	176.34	176.34	-1.39%	157,115
Jan 26, 2026	181.75	184.50	178.42	178.83	178.83	-1.53%	213,286
Jan 23, 2026	189.47	191.17	180.97	181.61	181.61	-5.12%	234,634
Jan 22, 2026	193.42	195.62	191.08	191.42	191.42	0.10%	172,597
Jan 21, 2026	189.23	194.53	186.14	191.23	191.23	2.07%	317,362
Jan 20, 2026	184.79	192.09	183.88	187.36	187.36	-0.39%	331,480
Jan 16, 2026	187.87	190.08	186.65	188.10	188.10	0.77%	252,593
Jan 15, 2026	180.36	187.61	178.25	186.67	186.67	4.21%	250,813
Jan 14, 2026	177.10	180.69	174.06	179.13	179.13	1.07%	232,029
Jan 13, 2026	182.16	182.16	176.62	177.23	177.23	-2.17%	174,462
Jan 12, 2026	177.19	183.12	177.19	181.17	181.17	0.91%	238,266
Jan 9, 2026	180.36	182.58	177.36	179.53	179.53	-0.80%	195,433
Jan 8, 2026	179.58	181.66	178.68	180.98	180.98	0.62%	282,994
Jan 7, 2026	182.10	182.10	178.43	179.87	179.87	-0.86%	186,265
Jan 6, 2026	176.67	181.51	174.93	181.43	181.43	1.90%	154,874
Jan 5, 2026	170.46	180.04	170.03	178.05	178.05	5.02%	265,324
Jan 2, 2026	166.95	169.72	165.96	169.54	169.54	1.40%	207,903
Dec 31, 2025	170.54	171.17	166.60	167.20	167.20	-1.46%	150,254
Dec 30, 2025	170.26	170.26	168.46	169.68	169.68	-0.76%	188,772
Dec 29, 2025	172.26	172.41	169.66	170.98	170.98	-0.75%	225,227
Dec 26, 2025	171.22	173.10	170.23	172.27	172.27	0.46%	131,058
Dec 24, 2025	169.42	172.15	169.42	171.48	171.48	-0.12%	85,786
Dec 23, 2025	171.35	173.68	170.97	171.69	171.69	0.08%	162,883
Dec 22, 2025	168.39	171.98	168.39	171.55	171.55	1.98%	139,176
Dec 19, 2025	167.61	168.86	167.56	168.22	168.22	0.04%	310,334
Dec 18, 2025	170.26	171.66	168.02	168.16	168.16	-0.14%	155,170
Dec 17, 2025	170.78	173.94	167.98	168.40	168.40	-1.62%	334,080
Dec 16, 2025	170.80	172.50	170.01	171.18	171.18	0.68%	240,784
Dec 15, 2025	170.94	172.12	169.39	170.03	170.03	0.12%	208,341
Dec 12, 2025	174.30	174.30	168.84	169.83	169.83	-2.18%	222,440
Dec 11, 2025	176.00	178.39	172.55	173.61	173.61	-1.92%	249,783
Dec 10, 2025	174.32	179.76	174.28	177.01	177.01	1.22%	459,810
Dec 9, 2025	172.43	178.34	172.43	174.87	174.87	1.04%	291,640
Dec 8, 2025	176.55	176.78	171.06	173.07	173.07	-1.69%	264,050
Dec 5, 2025	170.59	176.52	169.93	176.04	176.04	3.10%	280,787
Dec 4, 2025	169.93	171.49	168.48	170.74	170.74	1.17%	329,800
Dec 3, 2025	166.06	169.78	165.86	168.77	168.77	1.96%	346,245
Dec 2, 2025	168.56	168.56	164.35	165.53	165.28	-0.56%	203,897
Dec 1, 2025	166.39	166.85	163.95	166.46	166.21	-0.92%	180,680
Nov 28, 2025	168.25	168.77	166.73	168.01	167.76	0.02%	91,063
Nov 26, 2025	168.46	171.01	167.82	167.98	167.73	-1.27%	280,815
Nov 25, 2025	164.63	170.35	164.63	170.14	169.88	3.08%	224,402
Nov 24, 2025	166.56	168.25	164.77	165.05	164.80	-1.41%	252,262