Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025149.13151.96147.82151.06151.061.29%148,873
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
Apr 14, 2025133.41134.04130.82131.39131.171.38%317,251
Apr 11, 2025129.48130.80124.50129.60129.380.19%489,361
Apr 10, 2025132.08133.92126.53129.36129.14-4.93%629,653
Apr 9, 2025122.99141.48122.99136.07135.848.47%663,610
Apr 8, 2025130.59133.34124.77125.44125.23-0.42%665,436
Apr 7, 2025120.73131.22119.76125.97125.76-0.25%571,807
Apr 4, 2025126.57130.18122.52126.28126.07-4.25%432,336
Apr 3, 2025135.94135.94129.23131.88131.66-6.96%330,331
Apr 2, 2025136.49142.13136.49141.74141.501.31%267,636
Apr 1, 2025136.67139.92136.49139.91139.681.47%284,176
Mar 31, 2025133.88139.24132.85137.88137.651.40%386,379
Mar 28, 2025139.25139.60133.85135.97135.74-2.82%192,483
Mar 27, 2025143.43143.49139.03139.92139.69-3.48%217,628
Mar 26, 2025147.82149.00144.41144.96144.72-1.60%151,352