PJT Partners Inc. (PJT)
NYSE: PJT · Real-Time Price · USD
151.06
+1.93 (1.29%)
Jun 5, 2025, 4:00 PM - Market closed
PJT Partners Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 149.13 | 151.96 | 147.82 | 151.06 | 151.06 | 1.29% | 148,873 |
Jun 4, 2025 | 150.57 | 151.62 | 148.79 | 149.13 | 149.13 | -1.75% | 162,462 |
Jun 3, 2025 | 150.28 | 152.48 | 148.93 | 151.78 | 151.53 | 1.05% | 113,487 |
Jun 2, 2025 | 148.67 | 151.50 | 148.49 | 150.21 | 149.96 | -0.30% | 244,147 |
May 30, 2025 | 150.88 | 151.27 | 148.42 | 150.66 | 150.41 | -0.15% | 349,763 |
May 29, 2025 | 151.58 | 151.76 | 149.90 | 150.88 | 150.63 | -0.12% | 215,515 |
May 28, 2025 | 151.31 | 151.91 | 149.58 | 151.06 | 150.81 | -0.57% | 219,263 |
May 27, 2025 | 147.77 | 152.01 | 147.44 | 151.93 | 151.68 | 3.99% | 260,549 |
May 23, 2025 | 144.05 | 146.63 | 144.05 | 146.10 | 145.86 | -1.17% | 218,409 |
May 22, 2025 | 147.36 | 148.16 | 146.31 | 147.83 | 147.58 | 0.22% | 154,316 |
May 21, 2025 | 149.33 | 151.85 | 147.12 | 147.50 | 147.25 | -2.74% | 193,497 |
May 20, 2025 | 149.70 | 152.03 | 149.36 | 151.65 | 151.40 | 0.49% | 502,421 |
May 19, 2025 | 148.65 | 152.19 | 147.58 | 150.91 | 150.66 | 0.28% | 182,871 |
May 16, 2025 | 147.78 | 151.65 | 146.53 | 150.49 | 150.24 | 2.18% | 280,077 |
May 15, 2025 | 147.59 | 148.33 | 146.60 | 147.28 | 147.03 | -0.63% | 156,411 |
May 14, 2025 | 149.07 | 151.41 | 147.71 | 148.21 | 147.96 | -1.23% | 267,172 |
May 13, 2025 | 149.64 | 151.50 | 148.93 | 150.06 | 149.81 | 0.44% | 188,954 |
May 12, 2025 | 150.84 | 154.20 | 147.12 | 149.41 | 149.16 | 3.57% | 329,825 |
May 9, 2025 | 146.93 | 147.38 | 143.77 | 144.26 | 144.02 | -1.54% | 189,363 |
May 8, 2025 | 144.37 | 148.10 | 143.72 | 146.52 | 146.28 | 2.96% | 275,818 |
May 7, 2025 | 143.41 | 144.66 | 141.31 | 142.31 | 142.07 | -0.26% | 259,746 |
May 6, 2025 | 140.17 | 144.25 | 139.77 | 142.68 | 142.44 | 0.10% | 257,274 |
May 5, 2025 | 141.55 | 146.21 | 141.55 | 142.54 | 142.30 | -0.68% | 225,448 |
May 2, 2025 | 141.31 | 143.87 | 140.01 | 143.51 | 143.27 | 2.62% | 429,221 |
May 1, 2025 | 141.09 | 142.40 | 139.37 | 139.85 | 139.62 | -1.31% | 424,472 |
Apr 30, 2025 | 139.37 | 142.06 | 138.01 | 141.71 | 141.47 | 0.18% | 515,944 |
Apr 29, 2025 | 133.88 | 142.31 | 133.88 | 141.46 | 141.22 | 4.51% | 355,152 |
Apr 28, 2025 | 135.31 | 137.36 | 133.73 | 135.35 | 135.12 | 0.50% | 444,421 |
Apr 25, 2025 | 134.07 | 134.98 | 132.50 | 134.67 | 134.45 | 0.19% | 256,172 |
Apr 24, 2025 | 132.60 | 134.99 | 131.46 | 134.42 | 134.20 | 1.29% | 180,752 |
Apr 23, 2025 | 134.81 | 138.27 | 132.06 | 132.71 | 132.49 | 1.18% | 254,650 |
Apr 22, 2025 | 129.77 | 131.82 | 128.54 | 131.16 | 130.94 | 3.28% | 148,617 |
Apr 21, 2025 | 128.81 | 129.58 | 124.97 | 126.99 | 126.78 | -2.14% | 247,946 |
Apr 17, 2025 | 128.71 | 131.37 | 128.62 | 129.77 | 129.55 | 0.84% | 236,834 |
Apr 16, 2025 | 130.84 | 130.95 | 127.93 | 128.69 | 128.48 | -2.68% | 272,008 |
Apr 15, 2025 | 131.96 | 133.65 | 130.92 | 132.23 | 132.01 | 0.64% | 185,531 |
Apr 14, 2025 | 133.41 | 134.04 | 130.82 | 131.39 | 131.17 | 1.38% | 317,251 |
Apr 11, 2025 | 129.48 | 130.80 | 124.50 | 129.60 | 129.38 | 0.19% | 489,361 |
Apr 10, 2025 | 132.08 | 133.92 | 126.53 | 129.36 | 129.14 | -4.93% | 629,653 |
Apr 9, 2025 | 122.99 | 141.48 | 122.99 | 136.07 | 135.84 | 8.47% | 663,610 |
Apr 8, 2025 | 130.59 | 133.34 | 124.77 | 125.44 | 125.23 | -0.42% | 665,436 |
Apr 7, 2025 | 120.73 | 131.22 | 119.76 | 125.97 | 125.76 | -0.25% | 571,807 |
Apr 4, 2025 | 126.57 | 130.18 | 122.52 | 126.28 | 126.07 | -4.25% | 432,336 |
Apr 3, 2025 | 135.94 | 135.94 | 129.23 | 131.88 | 131.66 | -6.96% | 330,331 |
Apr 2, 2025 | 136.49 | 142.13 | 136.49 | 141.74 | 141.50 | 1.31% | 267,636 |
Apr 1, 2025 | 136.67 | 139.92 | 136.49 | 139.91 | 139.68 | 1.47% | 284,176 |
Mar 31, 2025 | 133.88 | 139.24 | 132.85 | 137.88 | 137.65 | 1.40% | 386,379 |
Mar 28, 2025 | 139.25 | 139.60 | 133.85 | 135.97 | 135.74 | -2.82% | 192,483 |
Mar 27, 2025 | 143.43 | 143.49 | 139.03 | 139.92 | 139.69 | -3.48% | 217,628 |
Mar 26, 2025 | 147.82 | 149.00 | 144.41 | 144.96 | 144.72 | -1.60% | 151,352 |