Skip to main content
logo
PJT Partners Inc. (PJT)
NYSE: PJT · Real-Time Price · USD
176.37
0.00 (0.00%)
Oct 23, 2025, 8:02 AM EDT - Market open

PJT Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025177.24178.18174.52176.37176.37-0.33%155,330
Oct 21, 2025177.57178.44175.47176.95176.95-0.51%137,048
Oct 20, 2025179.02180.85177.61177.86177.860.40%155,650
Oct 17, 2025174.66177.38174.11177.16177.161.39%185,586
Oct 16, 2025176.02176.87173.75174.73174.73-0.94%220,976
Oct 15, 2025176.41176.93174.55176.38176.380.77%194,026
Oct 14, 2025171.12176.00171.12175.03175.030.75%166,519
Oct 13, 2025171.50174.15170.77173.72173.721.59%193,748
Oct 10, 2025173.93174.55170.19171.00171.00-0.85%243,951
Oct 9, 2025171.64173.06170.50172.47172.470.88%233,097
Oct 8, 2025177.84177.84170.96170.96170.96-3.17%442,306
Oct 7, 2025180.39182.13176.47176.55176.55-2.13%236,611
Oct 6, 2025180.38182.27178.09180.40180.400.50%361,611
Oct 3, 2025179.76181.81178.15179.51179.511.26%229,722
Oct 2, 2025173.97177.85173.88177.27177.272.04%171,720
Oct 1, 2025175.42178.62171.93173.72173.72-2.26%153,321
Sep 30, 2025180.45181.78176.64177.73177.73-1.48%134,350
Sep 29, 2025183.06183.07179.68180.40180.40-1.35%156,163
Sep 26, 2025181.77183.58181.31182.86182.860.94%108,217
Sep 25, 2025181.53182.86178.13181.16181.16-0.53%101,015
Sep 24, 2025185.09186.67180.21182.12182.12-1.61%143,078
Sep 23, 2025185.00189.60184.40185.10185.10-0.33%154,079
Sep 22, 2025186.30187.47183.98185.72185.72-1.04%131,113
Sep 19, 2025189.65189.65186.81187.68187.68-0.31%373,557
Sep 18, 2025183.89189.86183.36188.27188.272.58%147,865
Sep 17, 2025181.05188.15181.05183.54183.541.68%139,812
Sep 16, 2025181.37181.86179.31180.50180.50-0.48%95,528
Sep 15, 2025183.72185.73180.40181.37181.37-1.33%134,693
Sep 12, 2025185.38187.94183.20183.81183.81-1.65%127,219
Sep 11, 2025180.05186.94178.88186.90186.904.03%177,273
Sep 10, 2025178.08181.25178.08179.66179.660.35%120,457
Sep 9, 2025180.65180.65177.54179.04179.04-1.27%127,269
Sep 8, 2025181.10182.25178.80181.34181.340.70%142,223
Sep 5, 2025180.32180.45176.22180.08180.080.09%119,692
Sep 4, 2025176.08180.32175.04179.92179.923.07%131,569
Sep 3, 2025175.63177.77172.03174.56174.56-1.30%177,806
Sep 2, 2025176.59177.34174.66176.86176.61-1.20%144,171
Aug 29, 2025181.96181.96176.44179.00178.74-1.33%296,246
Aug 28, 2025182.82183.82181.14181.42181.16-0.32%167,090
Aug 27, 2025181.68182.95180.90182.00181.740.03%148,754
Aug 26, 2025178.25182.42177.33181.94181.682.21%174,518
Aug 25, 2025181.66181.88177.83178.01177.76-1.51%140,690
Aug 22, 2025175.82180.97174.93180.73180.473.10%279,920
Aug 21, 2025175.74177.11174.62175.30175.05-0.82%96,915
Aug 20, 2025176.19177.43172.00176.75176.500.35%165,505
Aug 19, 2025178.21179.92175.30176.14175.89-1.24%135,328
Aug 18, 2025179.85181.21177.57178.35178.10-0.80%168,337
Aug 15, 2025183.85183.85178.63179.79179.53-2.08%223,176
Aug 14, 2025185.81185.81183.18183.60183.34-1.50%188,132
Aug 13, 2025184.06186.44181.80186.39186.121.92%229,939