PJT Partners Inc. (PJT)
NYSE: PJT · Real-Time Price · USD
134.44
-1.53 (-1.13%)
Mar 31, 2025, 9:37 AM EDT - Market open
PJT Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 139.25 | 139.60 | 133.85 | 135.97 | 135.97 | -2.82% | 192,482 |
| Mar 27, 2025 | 143.43 | 143.49 | 139.03 | 139.92 | 139.92 | -3.48% | 217,628 |
| Mar 26, 2025 | 147.82 | 149.00 | 144.41 | 144.96 | 144.96 | -1.60% | 151,352 |
| Mar 25, 2025 | 148.57 | 150.03 | 145.80 | 147.32 | 147.32 | -1.00% | 246,591 |
| Mar 24, 2025 | 147.02 | 149.23 | 146.38 | 148.81 | 148.81 | 3.33% | 115,121 |
| Mar 21, 2025 | 141.59 | 145.34 | 140.92 | 144.02 | 144.02 | 1.10% | 388,367 |
| Mar 20, 2025 | 141.75 | 144.28 | 141.60 | 142.46 | 142.46 | -0.38% | 156,554 |
| Mar 19, 2025 | 140.95 | 144.53 | 139.90 | 143.01 | 143.01 | 1.83% | 168,790 |
| Mar 18, 2025 | 139.09 | 141.89 | 137.95 | 140.44 | 140.44 | 0.54% | 264,861 |
| Mar 17, 2025 | 139.04 | 140.63 | 138.18 | 139.68 | 139.68 | 0.61% | 463,681 |
| Mar 14, 2025 | 140.75 | 142.74 | 138.44 | 138.83 | 138.83 | -0.77% | 469,048 |
| Mar 13, 2025 | 140.96 | 141.37 | 135.76 | 139.91 | 139.91 | -1.23% | 396,599 |
| Mar 12, 2025 | 145.61 | 145.96 | 140.23 | 141.65 | 141.65 | -0.49% | 412,054 |
| Mar 11, 2025 | 146.93 | 149.31 | 141.12 | 142.35 | 142.35 | -2.68% | 547,864 |
| Mar 10, 2025 | 145.37 | 146.80 | 142.46 | 146.27 | 146.27 | -1.87% | 457,165 |
| Mar 7, 2025 | 147.87 | 149.10 | 143.92 | 149.06 | 149.06 | 0.59% | 411,757 |
| Mar 6, 2025 | 145.98 | 148.43 | 144.72 | 148.19 | 148.19 | -0.64% | 468,019 |
| Mar 5, 2025 | 148.24 | 149.81 | 145.81 | 149.14 | 149.14 | 0.65% | 390,088 |
| Mar 4, 2025 | 152.98 | 153.06 | 142.57 | 148.18 | 147.93 | -5.79% | 602,699 |
| Mar 3, 2025 | 159.51 | 161.91 | 156.30 | 157.28 | 157.02 | -1.24% | 218,418 |
| Feb 28, 2025 | 157.29 | 159.94 | 157.26 | 159.26 | 158.99 | 1.21% | 314,578 |
| Feb 27, 2025 | 159.20 | 161.03 | 156.83 | 157.35 | 157.09 | -1.14% | 189,609 |
| Feb 26, 2025 | 156.21 | 160.25 | 156.20 | 159.16 | 158.89 | 2.14% | 223,912 |
| Feb 25, 2025 | 159.68 | 160.48 | 154.36 | 155.82 | 155.56 | -2.34% | 431,521 |
| Feb 24, 2025 | 162.58 | 163.96 | 157.65 | 159.56 | 159.29 | -2.10% | 312,730 |
| Feb 21, 2025 | 168.02 | 168.02 | 160.17 | 162.99 | 162.72 | -1.88% | 199,173 |
| Feb 20, 2025 | 176.84 | 178.12 | 165.58 | 166.11 | 165.83 | -6.46% | 328,944 |
| Feb 19, 2025 | 174.81 | 179.63 | 174.09 | 177.59 | 177.29 | 0.19% | 665,745 |
| Feb 18, 2025 | 175.80 | 177.72 | 174.76 | 177.26 | 176.96 | 0.83% | 278,945 |
| Feb 14, 2025 | 176.82 | 178.39 | 174.66 | 175.80 | 175.51 | -0.10% | 347,382 |
| Feb 13, 2025 | 173.89 | 177.13 | 173.12 | 175.97 | 175.68 | 1.76% | 166,447 |
| Feb 12, 2025 | 169.50 | 173.11 | 168.97 | 172.93 | 172.64 | 0.37% | 173,014 |
| Feb 11, 2025 | 173.97 | 173.97 | 168.93 | 172.30 | 172.01 | -1.61% | 214,286 |
| Feb 10, 2025 | 174.97 | 175.35 | 169.35 | 175.12 | 174.83 | 0.91% | 313,064 |
| Feb 7, 2025 | 176.66 | 177.56 | 173.48 | 173.54 | 173.25 | -1.94% | 208,002 |
| Feb 6, 2025 | 175.08 | 179.68 | 174.54 | 176.98 | 176.68 | 0.04% | 215,413 |
| Feb 5, 2025 | 174.42 | 178.79 | 173.78 | 176.91 | 176.61 | 1.81% | 307,100 |
| Feb 4, 2025 | 177.98 | 190.28 | 173.21 | 173.77 | 173.48 | 5.10% | 746,386 |
| Feb 3, 2025 | 161.43 | 165.74 | 159.42 | 165.33 | 165.05 | 0.22% | 285,397 |
| Jan 31, 2025 | 166.11 | 167.38 | 164.69 | 164.97 | 164.69 | 0.07% | 173,178 |
| Jan 30, 2025 | 165.98 | 167.53 | 164.04 | 164.85 | 164.57 | 1.33% | 168,813 |
| Jan 29, 2025 | 165.34 | 166.15 | 161.43 | 162.69 | 162.42 | -1.58% | 160,438 |
| Jan 28, 2025 | 161.62 | 166.54 | 161.56 | 165.30 | 165.02 | 2.06% | 211,837 |
| Jan 27, 2025 | 162.17 | 163.31 | 159.05 | 161.96 | 161.69 | -1.54% | 175,476 |
| Jan 24, 2025 | 161.92 | 164.82 | 160.92 | 164.49 | 164.22 | 1.70% | 161,345 |
| Jan 23, 2025 | 162.69 | 163.95 | 161.57 | 161.74 | 161.47 | -0.79% | 140,582 |
| Jan 22, 2025 | 165.47 | 165.47 | 161.84 | 163.03 | 162.76 | -1.31% | 206,209 |
| Jan 21, 2025 | 161.00 | 166.00 | 160.84 | 165.19 | 164.91 | 3.80% | 326,790 |
| Jan 17, 2025 | 160.43 | 160.43 | 158.34 | 159.15 | 158.88 | 0.11% | 167,711 |
| Jan 16, 2025 | 162.78 | 164.07 | 158.23 | 158.97 | 158.70 | -1.77% | 230,714 |