Skip to main content
logo
PJT Partners Inc. (PJT)
NYSE: PJT · Real-Time Price · USD
167.50
+1.14 (0.69%)
Jun 27, 2025, 10:15 AM - Market open

PJT Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025162.40166.38162.03166.36166.362.45%171,336
Jun 25, 2025163.55163.93161.83162.38162.38-0.20%159,560
Jun 24, 2025162.13164.23161.22162.71162.711.61%177,642
Jun 23, 2025154.12160.75154.12160.13160.133.64%283,669
Jun 20, 2025155.31156.51154.10154.50154.500.06%418,893
Jun 18, 2025152.37155.96152.37154.41154.411.30%130,679
Jun 17, 2025151.44153.26151.44152.43152.43-0.76%161,774
Jun 16, 2025153.04155.38151.35153.60153.601.85%234,107
Jun 13, 2025154.59156.08149.93150.81150.81-3.94%244,270
Jun 12, 2025155.43157.12154.49157.00157.000.51%247,131
Jun 11, 2025154.66156.82154.32156.20156.201.98%249,247
Jun 10, 2025154.81156.25152.39153.17153.17-1.30%143,056
Jun 9, 2025155.04156.11153.42155.18155.180.62%148,403
Jun 6, 2025153.45155.27152.28154.22154.222.09%123,172
Jun 5, 2025149.13151.96147.82151.06151.061.29%148,950
Jun 4, 2025150.57151.62148.79149.13149.13-1.75%162,462
Jun 3, 2025150.28152.48148.93151.78151.531.05%113,487
Jun 2, 2025148.67151.50148.49150.21149.96-0.30%244,147
May 30, 2025150.88151.27148.42150.66150.41-0.15%349,763
May 29, 2025151.58151.76149.90150.88150.63-0.12%215,515
May 28, 2025151.31151.91149.58151.06150.81-0.57%219,263
May 27, 2025147.77152.01147.44151.93151.683.99%260,549
May 23, 2025144.05146.63144.05146.10145.86-1.17%218,409
May 22, 2025147.36148.16146.31147.83147.580.22%154,316
May 21, 2025149.33151.85147.12147.50147.25-2.74%193,497
May 20, 2025149.70152.03149.36151.65151.400.49%502,421
May 19, 2025148.65152.19147.58150.91150.660.28%182,871
May 16, 2025147.78151.65146.53150.49150.242.18%280,077
May 15, 2025147.59148.33146.60147.28147.03-0.63%156,411
May 14, 2025149.07151.41147.71148.21147.96-1.23%267,172
May 13, 2025149.64151.50148.93150.06149.810.44%188,954
May 12, 2025150.84154.20147.12149.41149.163.57%329,825
May 9, 2025146.93147.38143.77144.26144.02-1.54%189,363
May 8, 2025144.37148.10143.72146.52146.282.96%275,818
May 7, 2025143.41144.66141.31142.31142.07-0.26%259,746
May 6, 2025140.17144.25139.77142.68142.440.10%257,274
May 5, 2025141.55146.21141.55142.54142.30-0.68%225,448
May 2, 2025141.31143.87140.01143.51143.272.62%429,221
May 1, 2025141.09142.40139.37139.85139.62-1.31%424,472
Apr 30, 2025139.37142.06138.01141.71141.470.18%515,944
Apr 29, 2025133.88142.31133.88141.46141.224.51%355,152
Apr 28, 2025135.31137.36133.73135.35135.120.50%444,421
Apr 25, 2025134.07134.98132.50134.67134.450.19%256,172
Apr 24, 2025132.60134.99131.46134.42134.201.29%180,752
Apr 23, 2025134.81138.27132.06132.71132.491.18%254,650
Apr 22, 2025129.77131.82128.54131.16130.943.28%148,617
Apr 21, 2025128.81129.58124.97126.99126.78-2.14%247,946
Apr 17, 2025128.71131.37128.62129.77129.550.84%236,834
Apr 16, 2025130.84130.95127.93128.69128.48-2.68%272,008
Apr 15, 2025131.96133.65130.92132.23132.010.64%185,531