Skip to main content
PJT Partners Inc. (PJT)
NYSE: PJT · Real-Time Price · USD
159.16
+3.30 (2.12%)
Nov 21, 2024, 12:03 PM EST - Market open

PJT Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024155.08156.00152.77155.86155.860.21%141,701
Nov 19, 2024155.01156.53154.15155.54155.54-0.49%143,252
Nov 18, 2024157.90159.55156.10156.30156.30-0.65%237,581
Nov 15, 2024160.01160.12157.05157.32157.32-1.22%288,175
Nov 14, 2024158.98160.81157.07159.26159.260.25%235,491
Nov 13, 2024160.76161.42157.73158.87158.87-0.45%216,394
Nov 12, 2024161.63161.81159.17159.59159.59-0.71%178,664
Nov 11, 2024162.00163.85160.36160.73160.730.84%236,358
Nov 8, 2024160.20161.71158.71159.39159.390.15%179,220
Nov 7, 2024162.63163.01158.42159.15159.15-2.68%278,564
Nov 6, 2024152.44163.54152.21163.53163.5315.76%647,852
Nov 5, 2024139.56142.26139.56141.27141.271.12%194,045
Nov 4, 2024138.54140.37137.03139.70139.700.07%134,737
Nov 1, 2024139.89142.37139.24139.60139.600.46%133,546
Oct 31, 2024138.40139.57135.68138.96138.960.83%273,532
Oct 30, 2024137.84138.48136.21137.82137.82-0.61%414,479
Oct 29, 2024136.48139.58132.30138.67138.67-1.71%356,605
Oct 28, 2024141.28144.19140.93141.08141.081.03%266,792
Oct 25, 2024142.52143.59139.62139.64139.64-1.65%100,579
Oct 24, 2024142.57142.86141.15141.98141.980.23%182,917
Oct 23, 2024144.78146.19140.65141.65141.65-2.78%236,078
Oct 22, 2024147.46147.46145.10145.70145.70-0.89%168,376
Oct 21, 2024148.49148.55146.31147.01147.01-1.00%181,048
Oct 18, 2024150.05150.13147.22148.49148.49-0.89%264,613
Oct 17, 2024148.80151.10148.37149.82149.821.11%152,756
Oct 16, 2024146.87149.41146.42148.17148.172.12%320,964
Oct 15, 2024142.91146.93142.91145.10145.100.95%238,930
Oct 14, 2024144.85146.66143.30143.73143.73-0.35%203,793
Oct 11, 2024139.91146.04139.91144.23144.233.28%212,635
Oct 10, 2024139.48141.53138.71139.65139.65-1.50%244,770
Oct 9, 2024141.57143.04139.67141.77141.770.75%116,138
Oct 8, 2024138.50141.85137.76140.72140.722.72%268,372
Oct 7, 2024137.00138.27135.52137.00137.00-0.24%190,190
Oct 4, 2024134.38137.50134.38137.33137.333.72%143,674
Oct 3, 2024132.10133.61130.90132.40132.40-0.32%93,811
Oct 2, 2024133.18134.56132.66132.83132.83-0.21%106,278
Oct 1, 2024133.22133.23130.70133.11133.11-0.17%153,302
Sep 30, 2024133.13134.62131.52133.34133.34-0.35%117,591
Sep 27, 2024135.19136.71133.23133.81133.81-0.01%100,424
Sep 26, 2024135.56136.76133.76133.83133.83-0.53%84,605
Sep 25, 2024135.55135.93133.88134.54134.54-0.75%112,236
Sep 24, 2024136.31136.31133.92135.55135.55-0.64%119,836
Sep 23, 2024136.34137.19134.81136.42136.420.76%116,212
Sep 20, 2024137.06137.06134.81135.39135.39-510,446
Sep 19, 2024133.80135.56131.80135.39135.394.41%210,580
Sep 18, 2024130.51133.00129.50129.67129.67-0.34%183,965
Sep 17, 2024129.70131.32128.35130.11130.111.33%195,219
Sep 16, 2024124.65128.40124.43128.40128.403.27%238,022
Sep 13, 2024121.77125.06121.50124.34124.343.55%208,196
Sep 12, 2024118.50120.10117.65120.08120.081.41%147,321
Sep 11, 2024117.52119.67116.28118.41118.41-0.32%254,976
Sep 10, 2024119.36119.56116.88118.79118.79-0.64%201,416
Sep 9, 2024117.46123.07117.46119.55119.552.59%271,456
Sep 6, 2024119.21119.66116.07116.53116.53-2.04%108,839
Sep 5, 2024117.00119.35116.18118.96118.961.81%119,769
Sep 4, 2024118.21119.29116.31116.84116.84-1.31%139,975
Sep 3, 2024122.14122.83117.99118.39118.14-4.14%171,053
Aug 30, 2024123.44124.14121.84123.50123.240.40%184,673
Aug 29, 2024124.27124.91122.67123.01122.75-0.10%134,060
Aug 28, 2024123.15125.07123.08123.13122.87-0.58%82,469
Aug 27, 2024124.13124.48122.98123.85123.59-0.59%167,406
Aug 26, 2024126.53126.59124.44124.58124.31-0.85%153,969
Aug 23, 2024124.02127.33123.69125.65125.381.84%144,267
Aug 22, 2024123.04123.95122.51123.38123.120.03%75,464
Aug 21, 2024122.01123.62119.97123.34123.081.35%96,707
Aug 20, 2024125.32125.92120.89121.70121.44-2.99%170,737
Aug 19, 2024124.39125.61123.42125.45125.181.14%143,732
Aug 16, 2024123.97124.90122.70124.04123.780.13%133,842
Aug 15, 2024122.74124.12121.81123.88123.622.58%195,770
Aug 14, 2024119.91120.83119.04120.76120.501.18%171,112
Aug 13, 2024120.00120.21118.32119.35119.100.31%168,063
Aug 12, 2024121.50121.50118.37118.98118.73-2.40%150,658
Aug 9, 2024122.20123.07121.18121.90121.640.07%134,391
Aug 8, 2024120.28122.95119.81121.81121.552.57%126,483
Aug 7, 2024122.21123.40118.38118.76118.51-1.45%143,592
Aug 6, 2024118.99121.63118.99120.51120.251.53%144,153
Aug 5, 2024118.55121.49116.06118.69118.44-3.17%332,087
Aug 2, 2024123.73123.73120.83122.58122.32-3.24%229,972
Aug 1, 2024132.67133.30125.84126.68126.41-4.71%350,319
Jul 31, 2024131.58134.53130.75132.94132.662.13%293,436
Jul 30, 2024132.00136.90128.12130.17129.893.54%551,348
Jul 29, 2024126.30127.19125.12125.72125.45-0.52%338,148
Jul 26, 2024126.00128.11124.99126.38126.111.51%260,877
Jul 25, 2024119.67125.65119.54124.50124.234.06%285,027
Jul 24, 2024121.08121.96119.33119.64119.39-1.82%207,121
Jul 23, 2024119.55123.57119.22121.86121.602.96%218,891
Jul 22, 2024118.02119.64116.88118.36118.110.83%274,544
Jul 19, 2024118.27118.54116.90117.39117.14-1.03%145,481
Jul 18, 2024119.55121.91118.22118.61118.36-0.85%170,370
Jul 17, 2024120.04121.08118.29119.63119.38-0.36%255,947
Jul 16, 2024116.48120.48115.74120.06119.803.77%316,632
Jul 15, 2024114.19117.32114.19115.70115.452.25%148,527
Jul 12, 2024113.04114.09112.20113.15112.911.50%154,999
Jul 11, 2024112.00112.65110.95111.48111.241.11%180,949
Jul 10, 2024110.50110.91109.38110.26110.03-1.03%174,991
Jul 9, 2024110.20111.50109.74111.41111.171.84%228,413
Jul 8, 2024111.21112.95109.32109.40109.17-1.12%163,090
Jul 5, 2024108.94111.02108.49110.64110.400.78%134,255
Jul 3, 2024109.76110.19108.66109.78109.550.80%94,215
Jul 2, 2024109.90110.47108.32108.91108.68-1.18%177,111