PJT Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	180.36	185.95	178.25	186.11	-	3.90%	114,997
Jan 14, 2026	177.10	180.69	174.06	179.13	179.13	1.07%	232,029
Jan 13, 2026	182.16	182.16	176.62	177.23	177.23	-2.17%	174,462
Jan 12, 2026	177.19	183.12	177.19	181.17	181.17	0.91%	238,266
Jan 9, 2026	180.36	182.58	177.36	179.53	179.53	-0.80%	195,433
Jan 8, 2026	179.58	181.66	178.68	180.98	180.98	0.62%	282,994
Jan 7, 2026	182.10	182.10	178.43	179.87	179.87	-0.86%	186,265
Jan 6, 2026	176.67	181.51	174.93	181.43	181.43	1.90%	154,874
Jan 5, 2026	170.46	180.04	170.03	178.05	178.05	5.02%	265,324
Jan 2, 2026	166.95	169.72	165.96	169.54	169.54	1.40%	207,903
Dec 31, 2025	170.54	171.17	166.60	167.20	167.20	-1.46%	150,254
Dec 30, 2025	170.26	170.26	168.46	169.68	169.68	-0.76%	188,772
Dec 29, 2025	172.26	172.41	169.66	170.98	170.98	-0.75%	225,227
Dec 26, 2025	171.22	173.10	170.23	172.27	172.27	0.46%	131,058
Dec 24, 2025	169.42	172.15	169.42	171.48	171.48	-0.12%	85,786
Dec 23, 2025	171.35	173.68	170.97	171.69	171.69	0.08%	162,883
Dec 22, 2025	168.39	171.98	168.39	171.55	171.55	1.98%	139,176
Dec 19, 2025	167.61	168.86	167.56	168.22	168.22	0.04%	310,334
Dec 18, 2025	170.26	171.66	168.02	168.16	168.16	-0.14%	155,170
Dec 17, 2025	170.78	173.94	167.98	168.40	168.40	-1.62%	334,080
Dec 16, 2025	170.80	172.50	170.01	171.18	171.18	0.68%	240,784
Dec 15, 2025	170.94	172.12	169.39	170.03	170.03	0.12%	208,341
Dec 12, 2025	174.30	174.30	168.84	169.83	169.83	-2.18%	222,440
Dec 11, 2025	176.00	178.39	172.55	173.61	173.61	-1.92%	249,783
Dec 10, 2025	174.32	179.76	174.28	177.01	177.01	1.22%	459,810
Dec 9, 2025	172.43	178.34	172.43	174.87	174.87	1.04%	291,640
Dec 8, 2025	176.55	176.78	171.06	173.07	173.07	-1.69%	264,050
Dec 5, 2025	170.59	176.52	169.93	176.04	176.04	3.10%	280,787
Dec 4, 2025	169.93	171.49	168.48	170.74	170.74	1.17%	329,800
Dec 3, 2025	166.06	169.78	165.86	168.77	168.77	1.96%	346,245
Dec 2, 2025	168.56	168.56	164.35	165.53	165.28	-0.56%	203,897
Dec 1, 2025	166.39	166.85	163.95	166.46	166.21	-0.92%	180,680
Nov 28, 2025	168.25	168.77	166.73	168.01	167.76	0.02%	91,063
Nov 26, 2025	168.46	171.01	167.82	167.98	167.73	-1.27%	280,815
Nov 25, 2025	164.63	170.35	164.63	170.14	169.88	3.08%	224,402
Nov 24, 2025	166.56	168.25	164.77	165.05	164.80	-1.41%	252,262
Nov 21, 2025	164.60	169.70	164.60	167.41	167.16	2.58%	264,265
Nov 20, 2025	167.29	170.24	163.05	163.20	162.95	-1.07%	446,268
Nov 19, 2025	163.37	165.48	161.62	164.97	164.72	1.92%	270,786
Nov 18, 2025	158.44	163.66	157.83	161.86	161.62	1.89%	211,557
Nov 17, 2025	166.18	166.73	158.16	158.86	158.62	-4.73%	168,499
Nov 14, 2025	165.75	167.03	164.76	166.75	166.50	0.44%	133,827
Nov 13, 2025	169.34	170.76	165.41	166.02	165.77	-2.64%	146,304
Nov 12, 2025	169.35	172.97	169.35	170.53	170.27	1.21%	233,312
Nov 11, 2025	167.18	169.18	166.52	168.49	168.24	0.68%	210,491
Nov 10, 2025	168.68	169.69	166.53	167.35	167.10	0.38%	226,294
Nov 7, 2025	167.68	169.71	162.60	166.72	166.47	-0.92%	282,555
Nov 6, 2025	166.60	169.82	165.93	168.27	168.02	0.60%	227,176
Nov 5, 2025	165.15	168.00	162.56	167.27	167.02	2.36%	428,254
Nov 4, 2025	169.55	172.75	158.77	163.42	163.17	0.62%	536,400