Skip to main content
PJT Partners Inc. (PJT)
NYSE: PJT · Real-Time Price · USD
159.15
+0.18 (0.11%)
Jan 17, 2025, 4:00 PM EST - Market closed

PJT Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025160.43160.43158.34159.15159.150.11%167,711
Jan 16, 2025162.78164.07158.23158.97158.97-1.77%230,714
Jan 15, 2025161.33162.47160.00161.83161.833.41%368,801
Jan 14, 2025153.91156.65153.28156.50156.502.83%264,814
Jan 13, 2025150.02152.40148.41152.20152.20-1.59%298,707
Jan 10, 2025155.25155.45151.84154.66154.66-2.34%269,875
Jan 8, 2025152.40159.18152.16158.37158.373.24%233,596
Jan 7, 2025157.00157.13151.40153.40153.40-2.19%210,785
Jan 6, 2025155.81157.23154.09156.84156.840.20%151,856
Jan 3, 2025156.80159.15155.54156.52156.52-0.04%158,768
Jan 2, 2025158.91159.62156.02156.58156.58-0.78%150,225
Dec 31, 2024158.88159.69157.65157.81157.810.43%201,278
Dec 30, 2024157.30157.86154.42157.13157.13-1.53%529,926
Dec 27, 2024159.18160.95156.75159.57159.57-0.91%188,954
Dec 26, 2024157.70161.06157.70161.04161.041.35%146,233
Dec 24, 2024157.57160.00157.05158.89158.891.18%109,551
Dec 23, 2024155.00158.17154.60157.04157.041.05%176,185
Dec 20, 2024150.94155.74150.94155.41155.411.67%515,916
Dec 19, 2024153.80156.22152.73152.86152.860.88%280,976
Dec 18, 2024159.64163.55150.97151.52151.52-4.97%281,698
Dec 17, 2024161.64162.83159.04159.44159.44-2.79%254,473
Dec 16, 2024164.37166.43161.91164.01164.010.06%166,217
Dec 13, 2024166.00167.43162.18163.91163.91-1.16%148,114
Dec 12, 2024164.81167.56164.15165.83165.830.81%130,112
Dec 11, 2024159.57165.29159.57164.50164.503.82%161,571
Dec 10, 2024159.58160.07156.11158.45158.45-0.16%171,613
Dec 9, 2024164.00165.38158.13158.71158.71-3.35%214,837
Dec 6, 2024163.96164.67162.80164.21164.211.82%176,515
Dec 5, 2024160.41162.52159.75161.27161.270.11%159,168
Dec 4, 2024161.43162.32160.07161.09161.090.01%147,928
Dec 3, 2024165.57165.69160.85161.08160.83-2.55%357,787
Dec 2, 2024167.87167.87165.00165.29165.03-1.24%189,573
Nov 29, 2024167.87168.22165.53167.36167.101.31%107,048
Nov 27, 2024166.70167.87165.00165.19164.93-0.39%189,484
Nov 26, 2024165.71167.08163.42165.83165.57-0.61%243,185
Nov 25, 2024164.44168.92163.59166.85166.592.49%319,652
Nov 22, 2024162.22163.46161.40162.79162.541.23%336,202
Nov 21, 2024157.34162.22156.70160.81160.563.18%318,594
Nov 20, 2024155.08156.00152.77155.86155.620.21%141,712
Nov 19, 2024155.01156.53154.15155.54155.30-0.49%143,252
Nov 18, 2024157.90159.55156.10156.30156.06-0.65%237,581
Nov 15, 2024160.01160.12157.05157.32157.08-1.22%288,175
Nov 14, 2024158.98160.81157.07159.26159.010.25%235,491
Nov 13, 2024160.76161.42157.73158.87158.62-0.45%216,394
Nov 12, 2024161.63161.81159.17159.59159.34-0.71%178,664
Nov 11, 2024162.00163.85160.36160.73160.480.84%236,358
Nov 8, 2024160.20161.71158.71159.39159.140.15%179,220
Nov 7, 2024162.63163.01158.42159.15158.90-2.68%278,564
Nov 6, 2024152.44163.54152.21163.53163.2815.76%647,852
Nov 5, 2024139.56142.26139.56141.27141.051.12%194,045
Nov 4, 2024138.54140.37137.03139.70139.480.07%134,737
Nov 1, 2024139.89142.37139.24139.60139.380.46%133,546
Oct 31, 2024138.40139.57135.68138.96138.750.83%273,532
Oct 30, 2024137.84138.48136.21137.82137.61-0.61%414,479
Oct 29, 2024136.48139.58132.30138.67138.46-1.71%356,605
Oct 28, 2024141.28144.19140.93141.08140.861.03%266,792
Oct 25, 2024142.52143.59139.62139.64139.42-1.65%100,579
Oct 24, 2024142.57142.86141.15141.98141.760.23%182,917
Oct 23, 2024144.78146.19140.65141.65141.43-2.78%236,078
Oct 22, 2024147.46147.46145.10145.70145.47-0.89%168,376
Oct 21, 2024148.49148.55146.31147.01146.78-1.00%181,048
Oct 18, 2024150.05150.13147.22148.49148.26-0.89%264,613
Oct 17, 2024148.80151.10148.37149.82149.591.11%152,756
Oct 16, 2024146.87149.41146.42148.17147.942.12%320,964
Oct 15, 2024142.91146.93142.91145.10144.880.95%238,930
Oct 14, 2024144.85146.66143.30143.73143.51-0.35%203,793
Oct 11, 2024139.91146.04139.91144.23144.013.28%212,635
Oct 10, 2024139.48141.53138.71139.65139.43-1.50%244,770
Oct 9, 2024141.57143.04139.67141.77141.550.75%116,138
Oct 8, 2024138.50141.85137.76140.72140.502.72%268,372
Oct 7, 2024137.00138.27135.52137.00136.79-0.24%190,190
Oct 4, 2024134.38137.50134.38137.33137.123.72%143,674
Oct 3, 2024132.10133.61130.90132.40132.20-0.32%93,811
Oct 2, 2024133.18134.56132.66132.83132.62-0.21%106,278
Oct 1, 2024133.22133.23130.70133.11132.90-0.17%153,302
Sep 30, 2024133.13134.62131.52133.34133.13-0.35%117,591
Sep 27, 2024135.19136.71133.23133.81133.60-0.01%100,424
Sep 26, 2024135.56136.76133.76133.83133.62-0.53%84,605
Sep 25, 2024135.55135.93133.88134.54134.33-0.75%112,236
Sep 24, 2024136.31136.31133.92135.55135.34-0.64%119,836
Sep 23, 2024136.34137.19134.81136.42136.210.76%116,212
Sep 20, 2024137.06137.06134.81135.39135.18-510,446
Sep 19, 2024133.80135.56131.80135.39135.184.41%210,580
Sep 18, 2024130.51133.00129.50129.67129.47-0.34%183,965
Sep 17, 2024129.70131.32128.35130.11129.911.33%195,219
Sep 16, 2024124.65128.40124.43128.40128.203.27%238,022
Sep 13, 2024121.77125.06121.50124.34124.153.55%208,196
Sep 12, 2024118.50120.10117.65120.08119.891.41%147,321
Sep 11, 2024117.52119.67116.28118.41118.23-0.32%254,976
Sep 10, 2024119.36119.56116.88118.79118.61-0.64%201,416
Sep 9, 2024117.46123.07117.46119.55119.372.59%271,456
Sep 6, 2024119.21119.66116.07116.53116.35-2.04%108,839
Sep 5, 2024117.00119.35116.18118.96118.781.81%119,769
Sep 4, 2024118.21119.29116.31116.84116.66-1.31%139,975
Sep 3, 2024122.14122.83117.99118.39117.95-4.14%171,053
Aug 30, 2024123.44124.14121.84123.50123.050.40%184,673
Aug 29, 2024124.27124.91122.67123.01122.56-0.10%134,060
Aug 28, 2024123.15125.07123.08123.13122.68-0.58%82,469
Aug 27, 2024124.13124.48122.98123.85123.39-0.59%167,406
Aug 26, 2024126.53126.59124.44124.58124.12-0.85%153,969