Skip to main content
PJT Partners Inc. (PJT)
NYSE: PJT · Real-Time Price · USD
162.99
-3.12 (-1.88%)
Feb 21, 2025, 4:00 PM EST - Market closed

PJT Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025168.02168.02160.17162.99162.99-1.88%199,173
Feb 20, 2025176.84178.12165.58166.11166.11-6.46%328,944
Feb 19, 2025174.81179.63174.09177.59177.590.19%665,745
Feb 18, 2025175.80177.72174.76177.26177.260.83%278,945
Feb 14, 2025176.82178.39174.66175.80175.80-0.10%347,382
Feb 13, 2025173.89177.13173.12175.97175.971.76%166,447
Feb 12, 2025169.50173.11168.97172.93172.930.37%173,014
Feb 11, 2025173.97173.97168.93172.30172.30-1.61%214,286
Feb 10, 2025174.97175.35169.35175.12175.120.91%313,064
Feb 7, 2025176.66177.56173.48173.54173.54-1.94%208,002
Feb 6, 2025175.08179.68174.54176.98176.980.04%215,413
Feb 5, 2025174.42178.79173.78176.91176.911.81%307,100
Feb 4, 2025177.98190.28173.21173.77173.775.10%746,386
Feb 3, 2025161.43165.74159.42165.33165.330.22%285,397
Jan 31, 2025166.11167.38164.69164.97164.970.07%173,178
Jan 30, 2025165.98167.53164.04164.85164.851.33%168,813
Jan 29, 2025165.34166.15161.43162.69162.69-1.58%160,438
Jan 28, 2025161.62166.54161.56165.30165.302.06%211,837
Jan 27, 2025162.17163.31159.05161.96161.96-1.54%175,476
Jan 24, 2025161.92164.82160.92164.49164.491.70%161,345
Jan 23, 2025162.69163.95161.57161.74161.74-0.79%140,582
Jan 22, 2025165.47165.47161.84163.03163.03-1.31%206,209
Jan 21, 2025161.00166.00160.84165.19165.193.80%326,790
Jan 17, 2025160.43160.43158.34159.15159.150.11%167,711
Jan 16, 2025162.78164.07158.23158.97158.97-1.77%230,714
Jan 15, 2025161.33162.47160.00161.83161.833.41%368,801
Jan 14, 2025153.91156.65153.28156.50156.502.83%264,814
Jan 13, 2025150.02152.40148.41152.20152.20-1.59%298,707
Jan 10, 2025155.25155.45151.84154.66154.66-2.34%269,875
Jan 8, 2025152.40159.18152.16158.37158.373.24%233,596
Jan 7, 2025157.00157.13151.40153.40153.40-2.19%210,785
Jan 6, 2025155.81157.23154.09156.84156.840.20%151,856
Jan 3, 2025156.80159.15155.54156.52156.52-0.04%158,768
Jan 2, 2025158.91159.62156.02156.58156.58-0.78%150,225
Dec 31, 2024158.88159.69157.65157.81157.810.43%201,278
Dec 30, 2024157.30157.86154.42157.13157.13-1.53%529,926
Dec 27, 2024159.18160.95156.75159.57159.57-0.91%188,954
Dec 26, 2024157.70161.06157.70161.04161.041.35%146,233
Dec 24, 2024157.57160.00157.05158.89158.891.18%109,551
Dec 23, 2024155.00158.17154.60157.04157.041.05%176,185
Dec 20, 2024150.94155.74150.94155.41155.411.67%515,916
Dec 19, 2024153.80156.22152.73152.86152.860.88%280,976
Dec 18, 2024159.64163.55150.97151.52151.52-4.97%281,698
Dec 17, 2024161.64162.83159.04159.44159.44-2.79%254,473
Dec 16, 2024164.37166.43161.91164.01164.010.06%166,217
Dec 13, 2024166.00167.43162.18163.91163.91-1.16%148,114
Dec 12, 2024164.81167.56164.15165.83165.830.81%130,112
Dec 11, 2024159.57165.29159.57164.50164.503.82%161,571
Dec 10, 2024159.58160.07156.11158.45158.45-0.16%171,613
Dec 9, 2024164.00165.38158.13158.71158.71-3.35%214,837
Dec 6, 2024163.96164.67162.80164.21164.211.82%176,515
Dec 5, 2024160.41162.52159.75161.27161.270.11%159,168
Dec 4, 2024161.43162.32160.07161.09161.090.01%147,928
Dec 3, 2024165.57165.69160.85161.08160.83-2.55%357,787
Dec 2, 2024167.87167.87165.00165.29165.03-1.24%189,573
Nov 29, 2024167.87168.22165.53167.36167.101.31%107,048
Nov 27, 2024166.70167.87165.00165.19164.93-0.39%189,484
Nov 26, 2024165.71167.08163.42165.83165.57-0.61%243,185
Nov 25, 2024164.44168.92163.59166.85166.592.49%319,652
Nov 22, 2024162.22163.46161.40162.79162.541.23%336,202
Nov 21, 2024157.34162.22156.70160.81160.563.18%318,594
Nov 20, 2024155.08156.00152.77155.86155.620.21%141,712
Nov 19, 2024155.01156.53154.15155.54155.30-0.49%143,252
Nov 18, 2024157.90159.55156.10156.30156.06-0.65%237,581
Nov 15, 2024160.01160.12157.05157.32157.08-1.22%288,175
Nov 14, 2024158.98160.81157.07159.26159.010.25%235,491
Nov 13, 2024160.76161.42157.73158.87158.62-0.45%216,394
Nov 12, 2024161.63161.81159.17159.59159.34-0.71%178,664
Nov 11, 2024162.00163.85160.36160.73160.480.84%236,358
Nov 8, 2024160.20161.71158.71159.39159.140.15%179,220
Nov 7, 2024162.63163.01158.42159.15158.90-2.68%278,564
Nov 6, 2024152.44163.54152.21163.53163.2815.76%647,852
Nov 5, 2024139.56142.26139.56141.27141.051.12%194,045
Nov 4, 2024138.54140.37137.03139.70139.480.07%134,737
Nov 1, 2024139.89142.37139.24139.60139.380.46%133,546
Oct 31, 2024138.40139.57135.68138.96138.750.83%273,532
Oct 30, 2024137.84138.48136.21137.82137.61-0.61%414,479
Oct 29, 2024136.48139.58132.30138.67138.46-1.71%356,605
Oct 28, 2024141.28144.19140.93141.08140.861.03%266,792
Oct 25, 2024142.52143.59139.62139.64139.42-1.65%100,579
Oct 24, 2024142.57142.86141.15141.98141.760.23%182,917
Oct 23, 2024144.78146.19140.65141.65141.43-2.78%236,078
Oct 22, 2024147.46147.46145.10145.70145.47-0.89%168,376
Oct 21, 2024148.49148.55146.31147.01146.78-1.00%181,048
Oct 18, 2024150.05150.13147.22148.49148.26-0.89%264,613
Oct 17, 2024148.80151.10148.37149.82149.591.11%152,756
Oct 16, 2024146.87149.41146.42148.17147.942.12%320,964
Oct 15, 2024142.91146.93142.91145.10144.880.95%238,930
Oct 14, 2024144.85146.66143.30143.73143.51-0.35%203,793
Oct 11, 2024139.91146.04139.91144.23144.013.28%212,635
Oct 10, 2024139.48141.53138.71139.65139.43-1.50%244,770
Oct 9, 2024141.57143.04139.67141.77141.550.75%116,138
Oct 8, 2024138.50141.85137.76140.72140.502.72%268,372
Oct 7, 2024137.00138.27135.52137.00136.79-0.24%190,190
Oct 4, 2024134.38137.50134.38137.33137.123.72%143,674
Oct 3, 2024132.10133.61130.90132.40132.20-0.32%93,811
Oct 2, 2024133.18134.56132.66132.83132.62-0.21%106,278
Oct 1, 2024133.22133.23130.70133.11132.90-0.17%153,302
Sep 30, 2024133.13134.62131.52133.34133.13-0.35%117,591
Sep 27, 2024135.19136.71133.23133.81133.60-0.01%100,424