Skip to main content
logo
PJT Partners Inc. (PJT)
NYSE: PJT · Real-Time Price · USD
152.56
+3.27 (2.19%)
Feb 26, 2026, 3:02 PM EST - Market open

PJT Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 2026150.97153.69150.48152.36-2.06%95,872
Feb 25, 2026151.47151.84148.41149.29149.29-0.52%426,856
Feb 24, 2026146.85152.21146.83150.07150.071.81%302,156
Feb 23, 2026149.78150.89143.96147.40147.40-2.79%332,468
Feb 20, 2026152.23154.46149.29151.63151.63-0.76%207,482
Feb 19, 2026152.00152.80148.97152.79152.79-0.68%211,574
Feb 18, 2026152.80157.21152.61153.84153.841.13%374,448
Feb 17, 2026154.57155.78152.12152.12152.12-1.37%331,686
Feb 13, 2026155.06155.32151.89154.24154.240.08%529,823
Feb 12, 2026160.63164.72151.94154.11154.11-3.37%1,083,539
Feb 11, 2026162.95163.49158.12159.48159.48-1.12%303,445
Feb 10, 2026162.06164.75160.01161.29161.29-0.55%194,642
Feb 9, 2026162.01165.88161.68162.18162.18-0.20%385,880
Feb 6, 2026162.58165.75161.61162.50162.502.54%382,001
Feb 5, 2026163.68164.53157.35158.47158.47-2.81%421,284
Feb 4, 2026161.24166.41156.46163.06163.061.52%532,040
Feb 3, 2026170.09175.86155.43160.62160.62-7.69%613,184
Feb 2, 2026173.03176.06172.96174.00174.000.56%408,083
Jan 30, 2026173.00177.87171.79173.03173.03-0.79%346,463
Jan 29, 2026177.69180.57173.66174.41174.41-2.42%294,974
Jan 28, 2026176.55179.37174.70178.73178.731.36%202,616
Jan 27, 2026178.39179.25174.54176.34176.34-1.39%157,115
Jan 26, 2026181.75184.50178.42178.83178.83-1.53%213,286
Jan 23, 2026189.47191.17180.97181.61181.61-5.12%234,634
Jan 22, 2026193.42195.62191.08191.42191.420.10%172,597
Jan 21, 2026189.23194.53186.14191.23191.232.07%317,362
Jan 20, 2026184.79192.09183.88187.36187.36-0.39%331,480
Jan 16, 2026187.87190.08186.65188.10188.100.77%252,593
Jan 15, 2026180.36187.61178.25186.67186.674.21%250,813
Jan 14, 2026177.10180.69174.06179.13179.131.07%232,029
Jan 13, 2026182.16182.16176.62177.23177.23-2.17%174,462
Jan 12, 2026177.19183.12177.19181.17181.170.91%238,266
Jan 9, 2026180.36182.58177.36179.53179.53-0.80%195,433
Jan 8, 2026179.58181.66178.68180.98180.980.62%282,994
Jan 7, 2026182.10182.10178.43179.87179.87-0.86%186,265
Jan 6, 2026176.67181.51174.93181.43181.431.90%154,874
Jan 5, 2026170.46180.04170.03178.05178.055.02%265,324
Jan 2, 2026166.95169.72165.96169.54169.541.40%207,903
Dec 31, 2025170.54171.17166.60167.20167.20-1.46%150,254
Dec 30, 2025170.26170.26168.46169.68169.68-0.76%188,772
Dec 29, 2025172.26172.41169.66170.98170.98-0.75%225,227
Dec 26, 2025171.22173.10170.23172.27172.270.46%131,058
Dec 24, 2025169.42172.15169.42171.48171.48-0.12%85,786
Dec 23, 2025171.35173.68170.97171.69171.690.08%162,883
Dec 22, 2025168.39171.98168.39171.55171.551.98%139,176
Dec 19, 2025167.61168.86167.56168.22168.220.04%310,334
Dec 18, 2025170.26171.66168.02168.16168.16-0.14%155,170
Dec 17, 2025170.78173.94167.98168.40168.40-1.62%334,080
Dec 16, 2025170.80172.50170.01171.18171.180.68%240,784
Dec 15, 2025170.94172.12169.39170.03170.030.12%208,341