PJT Partners Inc. (PJT)
NYSE: PJT · Real-Time Price · USD
184.10
-1.92 (-1.03%)
At close: Jul 25, 2025, 4:00 PM
184.10
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:11 PM EDT
PJT Partners Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 186.75 | 186.75 | 185.00 | 185.08 | - | -0.51% | 234,781 |
Jul 24, 2025 | 186.25 | 187.00 | 184.79 | 186.02 | 186.02 | 0.02% | 265,087 |
Jul 23, 2025 | 185.21 | 186.79 | 184.32 | 185.99 | 185.99 | 0.88% | 131,788 |
Jul 22, 2025 | 182.77 | 185.03 | 180.23 | 184.36 | 184.36 | 1.10% | 197,263 |
Jul 21, 2025 | 183.44 | 185.62 | 181.89 | 182.35 | 182.35 | -0.33% | 214,199 |
Jul 18, 2025 | 185.15 | 185.97 | 181.48 | 182.95 | 182.95 | -0.58% | 252,051 |
Jul 17, 2025 | 185.00 | 189.19 | 184.01 | 184.01 | 184.01 | -0.10% | 502,432 |
Jul 16, 2025 | 179.16 | 184.35 | 177.89 | 184.19 | 184.19 | 3.04% | 350,070 |
Jul 15, 2025 | 180.34 | 180.43 | 177.05 | 178.76 | 178.76 | -0.86% | 337,838 |
Jul 14, 2025 | 176.51 | 180.47 | 175.31 | 180.31 | 180.31 | 2.51% | 268,780 |
Jul 11, 2025 | 177.89 | 179.06 | 175.06 | 175.90 | 175.90 | -1.53% | 270,846 |
Jul 10, 2025 | 175.76 | 181.15 | 175.76 | 178.63 | 178.63 | 1.41% | 305,795 |
Jul 9, 2025 | 172.38 | 176.26 | 172.28 | 176.15 | 176.15 | 2.65% | 224,920 |
Jul 8, 2025 | 171.82 | 173.29 | 170.86 | 171.60 | 171.60 | 0.43% | 244,146 |
Jul 7, 2025 | 168.86 | 170.86 | 167.78 | 170.86 | 170.86 | 1.42% | 241,986 |
Jul 3, 2025 | 167.48 | 169.20 | 166.37 | 168.47 | 168.47 | 0.96% | 115,414 |
Jul 2, 2025 | 164.07 | 167.03 | 164.07 | 166.86 | 166.86 | 1.08% | 211,715 |
Jul 1, 2025 | 163.69 | 167.32 | 162.96 | 165.08 | 165.08 | 0.04% | 300,404 |
Jun 30, 2025 | 168.17 | 169.58 | 164.00 | 165.01 | 165.01 | -0.84% | 233,662 |
Jun 27, 2025 | 167.14 | 169.36 | 165.86 | 166.41 | 166.41 | 0.03% | 263,665 |
Jun 26, 2025 | 162.40 | 166.38 | 162.03 | 166.36 | 166.36 | 2.45% | 171,427 |
Jun 25, 2025 | 163.55 | 163.93 | 161.83 | 162.38 | 162.38 | -0.20% | 159,560 |
Jun 24, 2025 | 162.13 | 164.23 | 161.22 | 162.71 | 162.71 | 1.61% | 177,642 |
Jun 23, 2025 | 154.12 | 160.75 | 154.12 | 160.13 | 160.13 | 3.64% | 283,669 |
Jun 20, 2025 | 155.31 | 156.51 | 154.10 | 154.50 | 154.50 | 0.06% | 418,893 |
Jun 18, 2025 | 152.37 | 155.96 | 152.37 | 154.41 | 154.41 | 1.30% | 130,679 |
Jun 17, 2025 | 151.44 | 153.26 | 151.44 | 152.43 | 152.43 | -0.76% | 161,774 |
Jun 16, 2025 | 153.04 | 155.38 | 151.35 | 153.60 | 153.60 | 1.85% | 234,107 |
Jun 13, 2025 | 154.59 | 156.08 | 149.93 | 150.81 | 150.81 | -3.94% | 244,270 |
Jun 12, 2025 | 155.43 | 157.12 | 154.49 | 157.00 | 157.00 | 0.51% | 247,131 |
Jun 11, 2025 | 154.66 | 156.82 | 154.32 | 156.20 | 156.20 | 1.98% | 249,247 |
Jun 10, 2025 | 154.81 | 156.25 | 152.39 | 153.17 | 153.17 | -1.30% | 143,056 |
Jun 9, 2025 | 155.04 | 156.11 | 153.42 | 155.18 | 155.18 | 0.62% | 148,403 |
Jun 6, 2025 | 153.45 | 155.27 | 152.28 | 154.22 | 154.22 | 2.09% | 123,172 |
Jun 5, 2025 | 149.13 | 151.96 | 147.82 | 151.06 | 151.06 | 1.29% | 148,950 |
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 |