PJT Partners Inc. (PJT)
NYSE: PJT · Real-Time Price · USD
182.86
+1.70 (0.94%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PJT Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 181.77 | 183.58 | 181.31 | 182.86 | 182.86 | 0.94% | 108,217 |
| Sep 25, 2025 | 181.53 | 182.86 | 178.13 | 181.16 | 181.16 | -0.53% | 101,015 |
| Sep 24, 2025 | 185.09 | 186.67 | 180.21 | 182.12 | 182.12 | -1.61% | 143,078 |
| Sep 23, 2025 | 185.00 | 189.60 | 184.40 | 185.10 | 185.10 | -0.33% | 154,079 |
| Sep 22, 2025 | 186.30 | 187.47 | 183.98 | 185.72 | 185.72 | -1.04% | 131,113 |
| Sep 19, 2025 | 189.65 | 189.65 | 186.81 | 187.68 | 187.68 | -0.31% | 373,557 |
| Sep 18, 2025 | 183.89 | 189.86 | 183.36 | 188.27 | 188.27 | 2.58% | 147,865 |
| Sep 17, 2025 | 181.05 | 188.15 | 181.05 | 183.54 | 183.54 | 1.68% | 139,812 |
| Sep 16, 2025 | 181.37 | 181.86 | 179.31 | 180.50 | 180.50 | -0.48% | 95,528 |
| Sep 15, 2025 | 183.72 | 185.73 | 180.40 | 181.37 | 181.37 | -1.33% | 134,693 |
| Sep 12, 2025 | 185.38 | 187.94 | 183.20 | 183.81 | 183.81 | -1.65% | 127,219 |
| Sep 11, 2025 | 180.05 | 186.94 | 178.88 | 186.90 | 186.90 | 4.03% | 177,273 |
| Sep 10, 2025 | 178.08 | 181.25 | 178.08 | 179.66 | 179.66 | 0.35% | 120,457 |
| Sep 9, 2025 | 180.65 | 180.65 | 177.54 | 179.04 | 179.04 | -1.27% | 127,269 |
| Sep 8, 2025 | 181.10 | 182.25 | 178.80 | 181.34 | 181.34 | 0.70% | 142,223 |
| Sep 5, 2025 | 180.32 | 180.45 | 176.22 | 180.08 | 180.08 | 0.09% | 119,692 |
| Sep 4, 2025 | 176.08 | 180.32 | 175.04 | 179.92 | 179.92 | 3.07% | 131,569 |
| Sep 3, 2025 | 175.63 | 177.77 | 172.03 | 174.56 | 174.56 | -1.30% | 177,806 |
| Sep 2, 2025 | 176.59 | 177.34 | 174.66 | 176.86 | 176.61 | -1.20% | 144,171 |
| Aug 29, 2025 | 181.96 | 181.96 | 176.44 | 179.00 | 178.74 | -1.33% | 296,246 |
| Aug 28, 2025 | 182.82 | 183.82 | 181.14 | 181.42 | 181.16 | -0.32% | 167,090 |
| Aug 27, 2025 | 181.68 | 182.95 | 180.90 | 182.00 | 181.74 | 0.03% | 148,754 |
| Aug 26, 2025 | 178.25 | 182.42 | 177.33 | 181.94 | 181.68 | 2.21% | 174,518 |
| Aug 25, 2025 | 181.66 | 181.88 | 177.83 | 178.01 | 177.76 | -1.51% | 140,690 |
| Aug 22, 2025 | 175.82 | 180.97 | 174.93 | 180.73 | 180.47 | 3.10% | 279,920 |
| Aug 21, 2025 | 175.74 | 177.11 | 174.62 | 175.30 | 175.05 | -0.82% | 96,915 |
| Aug 20, 2025 | 176.19 | 177.43 | 172.00 | 176.75 | 176.50 | 0.35% | 165,505 |
| Aug 19, 2025 | 178.21 | 179.92 | 175.30 | 176.14 | 175.89 | -1.24% | 135,328 |
| Aug 18, 2025 | 179.85 | 181.21 | 177.57 | 178.35 | 178.10 | -0.80% | 168,337 |
| Aug 15, 2025 | 183.85 | 183.85 | 178.63 | 179.79 | 179.53 | -2.08% | 223,176 |
| Aug 14, 2025 | 185.81 | 185.81 | 183.18 | 183.60 | 183.34 | -1.50% | 188,132 |
| Aug 13, 2025 | 184.06 | 186.44 | 181.80 | 186.39 | 186.12 | 1.92% | 229,939 |
| Aug 12, 2025 | 179.16 | 185.00 | 179.16 | 182.87 | 182.61 | 2.94% | 236,960 |
| Aug 11, 2025 | 176.73 | 178.77 | 176.41 | 177.64 | 177.39 | 0.61% | 197,108 |
| Aug 8, 2025 | 178.75 | 180.85 | 176.44 | 176.56 | 176.31 | -0.60% | 194,645 |
| Aug 7, 2025 | 182.22 | 182.22 | 176.70 | 177.62 | 177.37 | -1.85% | 190,737 |
| Aug 6, 2025 | 181.70 | 183.36 | 179.96 | 180.96 | 180.70 | -0.42% | 152,567 |
| Aug 5, 2025 | 181.66 | 182.99 | 179.22 | 181.73 | 181.47 | - | 278,385 |
| Aug 4, 2025 | 180.51 | 182.09 | 179.27 | 181.73 | 181.47 | 1.51% | 360,219 |
| Aug 1, 2025 | 173.82 | 179.32 | 172.58 | 179.02 | 178.76 | 0.22% | 314,089 |
| Jul 31, 2025 | 176.09 | 178.77 | 176.09 | 178.62 | 178.37 | 0.28% | 427,010 |
| Jul 30, 2025 | 179.39 | 180.85 | 177.12 | 178.12 | 177.87 | 0.34% | 365,649 |
| Jul 29, 2025 | 183.54 | 185.64 | 176.02 | 177.52 | 177.27 | -2.74% | 373,454 |
| Jul 28, 2025 | 184.84 | 185.48 | 178.54 | 182.52 | 182.26 | -0.86% | 322,616 |
| Jul 25, 2025 | 188.16 | 188.16 | 184.01 | 184.10 | 183.84 | -1.03% | 234,798 |
| Jul 24, 2025 | 186.25 | 187.00 | 184.79 | 186.02 | 185.75 | 0.02% | 265,087 |
| Jul 23, 2025 | 185.21 | 186.79 | 184.32 | 185.99 | 185.72 | 0.88% | 131,788 |
| Jul 22, 2025 | 182.77 | 185.03 | 180.23 | 184.36 | 184.10 | 1.10% | 197,263 |
| Jul 21, 2025 | 183.44 | 185.62 | 181.89 | 182.35 | 182.09 | -0.33% | 214,199 |
| Jul 18, 2025 | 185.15 | 185.97 | 181.48 | 182.95 | 182.69 | -0.58% | 252,051 |