PJT Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	139.45	142.16	138.50	141.65	141.65	1.08%	244,105
Apr 6, 2026	138.74	141.24	138.74	140.14	140.14	0.11%	262,120
Apr 2, 2026	137.73	142.22	136.22	139.99	139.99	-0.57%	298,309
Apr 1, 2026	143.30	145.06	140.49	140.79	140.79	0.77%	384,420
Mar 31, 2026	136.96	142.20	136.96	139.72	139.72	1.17%	325,143
Mar 30, 2026	137.25	139.94	137.20	138.10	138.10	1.17%	290,118
Mar 27, 2026	137.32	138.70	134.80	136.50	136.50	-1.94%	581,125
Mar 26, 2026	136.25	139.41	136.25	139.20	139.20	1.35%	320,974
Mar 25, 2026	135.03	137.38	132.72	137.35	137.35	3.22%	368,408
Mar 24, 2026	131.85	133.73	131.27	133.06	133.06	-0.49%	256,742
Mar 23, 2026	135.81	137.14	132.92	133.71	133.71	1.87%	386,556
Mar 20, 2026	130.75	132.18	129.43	131.26	131.26	0.47%	700,230
Mar 19, 2026	129.25	131.55	128.04	130.64	130.64	0.15%	273,778
Mar 18, 2026	129.70	133.56	129.04	130.45	130.45	-0.99%	318,462
Mar 17, 2026	132.38	135.39	129.44	131.76	131.76	1.04%	588,132
Mar 16, 2026	130.75	132.49	129.39	130.40	130.40	0.93%	441,436
Mar 13, 2026	130.70	131.56	127.73	129.20	129.20	0.12%	328,914
Mar 12, 2026	134.26	135.26	128.56	129.05	129.05	-6.18%	431,588
Mar 11, 2026	139.44	141.58	136.00	137.55	137.55	-1.48%	266,608
Mar 10, 2026	140.98	142.25	138.28	139.62	139.62	-0.58%	272,104
Mar 9, 2026	141.18	142.69	137.11	140.43	140.43	-2.42%	432,401
Mar 6, 2026	141.89	144.22	139.97	143.92	143.92	-1.39%	297,751
Mar 5, 2026	148.52	151.55	144.36	145.95	145.95	-1.86%	424,312
Mar 4, 2026	148.24	149.48	147.13	148.71	148.71	0.66%	477,919
Mar 3, 2026	143.39	148.64	141.68	147.73	147.48	-0.18%	626,250
Mar 2, 2026	143.60	148.93	143.13	147.99	147.74	0.21%	329,589
Feb 27, 2026	148.36	150.41	145.03	147.68	147.43	-2.74%	389,716
Feb 26, 2026	150.97	153.69	150.48	151.84	151.58	1.71%	215,544
Feb 25, 2026	151.47	151.84	148.41	149.29	149.04	-0.52%	426,856
Feb 24, 2026	146.85	152.21	146.83	150.07	149.82	1.81%	302,156
Feb 23, 2026	149.78	150.89	143.96	147.40	147.15	-2.79%	332,468
Feb 20, 2026	152.23	154.46	149.29	151.63	151.37	-0.76%	207,482
Feb 19, 2026	152.00	152.80	148.97	152.79	152.53	-0.68%	211,574
Feb 18, 2026	152.80	157.21	152.61	153.84	153.58	1.13%	374,448
Feb 17, 2026	154.57	155.78	152.12	152.12	151.86	-1.37%	331,716
Feb 13, 2026	155.06	155.32	151.89	154.24	153.98	0.08%	529,844
Feb 12, 2026	160.63	164.72	151.94	154.11	153.85	-3.37%	1,083,539
Feb 11, 2026	162.95	163.49	158.12	159.48	159.21	-1.12%	303,445
Feb 10, 2026	162.06	164.75	160.01	161.29	161.02	-0.55%	195,360
Feb 9, 2026	162.01	165.88	161.68	162.18	161.91	-0.20%	386,124
Feb 6, 2026	162.58	165.75	161.61	162.50	162.23	2.54%	382,001
Feb 5, 2026	163.68	164.53	157.35	158.47	158.20	-2.81%	421,309
Feb 4, 2026	161.24	166.41	156.46	163.06	162.78	1.52%	532,040
Feb 3, 2026	170.09	175.86	155.43	160.62	160.35	-7.69%	613,205
Feb 2, 2026	173.03	176.06	172.96	174.00	173.71	0.56%	408,145
Jan 30, 2026	173.00	177.87	171.79	173.03	172.74	-0.79%	346,704
Jan 29, 2026	177.69	180.57	173.66	174.41	174.11	-2.42%	294,996
Jan 28, 2026	176.55	179.37	174.70	178.73	178.43	1.36%	202,619
Jan 27, 2026	178.39	179.25	174.54	176.34	176.04	-1.39%	157,115
Jan 26, 2026	181.75	184.50	178.42	178.83	178.53	-1.53%	213,286