PJT Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	164.60	169.70	164.60	167.41	167.41	2.58%	264,243
Nov 20, 2025	167.29	170.24	163.05	163.20	163.20	-1.07%	446,268
Nov 19, 2025	163.37	165.48	161.62	164.97	164.97	1.92%	270,786
Nov 18, 2025	158.44	163.66	157.83	161.86	161.86	1.89%	211,557
Nov 17, 2025	166.18	166.73	158.16	158.86	158.86	-4.73%	168,499
Nov 14, 2025	165.75	167.03	164.76	166.75	166.75	0.44%	133,827
Nov 13, 2025	169.34	170.76	165.41	166.02	166.02	-2.64%	146,304
Nov 12, 2025	169.35	172.97	169.35	170.53	170.53	1.21%	233,312
Nov 11, 2025	167.18	169.18	166.52	168.49	168.49	0.68%	210,491
Nov 10, 2025	168.68	169.69	166.53	167.35	167.35	0.38%	226,294
Nov 7, 2025	167.68	169.71	162.60	166.72	166.72	-0.92%	282,555
Nov 6, 2025	166.60	169.82	165.93	168.27	168.27	0.60%	227,176
Nov 5, 2025	165.15	168.00	162.56	167.27	167.27	2.36%	428,254
Nov 4, 2025	169.55	172.75	158.77	163.42	163.42	0.62%	536,400
Nov 3, 2025	160.15	166.80	159.82	162.42	162.42	0.81%	506,007
Oct 31, 2025	168.29	168.29	160.79	161.11	161.11	-4.77%	322,536
Oct 30, 2025	166.50	171.09	165.03	169.18	169.18	0.17%	156,005
Oct 29, 2025	180.42	181.05	167.01	168.89	168.89	-7.22%	367,347
Oct 28, 2025	182.34	183.61	181.14	182.03	182.03	-0.27%	185,489
Oct 27, 2025	184.20	185.67	181.96	182.53	182.53	-0.14%	209,293
Oct 24, 2025	181.05	183.50	177.74	182.78	182.78	2.37%	112,498
Oct 23, 2025	176.83	178.72	175.70	178.55	178.55	1.24%	132,266
Oct 22, 2025	177.24	178.18	174.52	176.37	176.37	-0.33%	163,811
Oct 21, 2025	177.57	178.44	175.47	176.95	176.95	-0.51%	137,048
Oct 20, 2025	179.02	180.85	177.61	177.86	177.86	0.40%	155,650
Oct 17, 2025	174.66	177.38	174.11	177.16	177.16	1.39%	185,586
Oct 16, 2025	176.02	176.87	173.75	174.73	174.73	-0.94%	220,976
Oct 15, 2025	176.41	176.93	174.55	176.38	176.38	0.77%	194,026
Oct 14, 2025	171.12	176.00	171.12	175.03	175.03	0.75%	166,519
Oct 13, 2025	171.50	174.15	170.77	173.72	173.72	1.59%	193,748
Oct 10, 2025	173.93	174.55	170.19	171.00	171.00	-0.85%	243,951
Oct 9, 2025	171.64	173.06	170.50	172.47	172.47	0.88%	233,097
Oct 8, 2025	177.84	177.84	170.96	170.96	170.96	-3.17%	442,306
Oct 7, 2025	180.39	182.13	176.47	176.55	176.55	-2.13%	236,611
Oct 6, 2025	180.38	182.27	178.09	180.40	180.40	0.50%	361,611
Oct 3, 2025	179.76	181.81	178.15	179.51	179.51	1.26%	229,722
Oct 2, 2025	173.97	177.85	173.88	177.27	177.27	2.04%	171,720
Oct 1, 2025	175.42	178.62	171.93	173.72	173.72	-2.26%	153,321
Sep 30, 2025	180.45	181.78	176.64	177.73	177.73	-1.48%	134,350
Sep 29, 2025	183.06	183.07	179.68	180.40	180.40	-1.35%	156,163
Sep 26, 2025	181.77	183.58	181.31	182.86	182.86	0.94%	108,217
Sep 25, 2025	181.53	182.86	178.13	181.16	181.16	-0.53%	101,015
Sep 24, 2025	185.09	186.67	180.21	182.12	182.12	-1.61%	143,078
Sep 23, 2025	185.00	189.60	184.40	185.10	185.10	-0.33%	154,079
Sep 22, 2025	186.30	187.47	183.98	185.72	185.72	-1.04%	131,113
Sep 19, 2025	189.65	189.65	186.81	187.68	187.68	-0.31%	373,557
Sep 18, 2025	183.89	189.86	183.36	188.27	188.27	2.58%	147,865
Sep 17, 2025	181.05	188.15	181.05	183.54	183.54	1.68%	139,812
Sep 16, 2025	181.37	181.86	179.31	180.50	180.50	-0.48%	95,528
Sep 15, 2025	183.72	185.73	180.40	181.37	181.37	-1.33%	134,693