Skip to main content
logo
PJT Partners Inc. (PJT)
NYSE: PJT · Real-Time Price · USD
130.45
-1.31 (-0.99%)
At close: Mar 18, 2026, 4:00 PM EDT
130.45
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT

PJT Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 2026129.70133.56129.04130.21--1.18%234,883
Mar 17, 2026132.38135.39129.44131.76131.761.04%588,132
Mar 16, 2026130.75132.49129.39130.40130.400.93%441,436
Mar 13, 2026130.70131.56127.73129.20129.200.12%328,914
Mar 12, 2026134.26135.26128.56129.05129.05-6.18%431,588
Mar 11, 2026139.44141.58136.00137.55137.55-1.48%266,608
Mar 10, 2026140.98142.25138.28139.62139.62-0.58%272,104
Mar 9, 2026141.18142.69137.11140.43140.43-2.42%432,401
Mar 6, 2026141.89144.22139.97143.92143.92-1.39%297,751
Mar 5, 2026148.52151.55144.36145.95145.95-1.86%424,312
Mar 4, 2026148.24149.48147.13148.71148.710.66%477,919
Mar 3, 2026143.39148.64141.68147.73147.48-0.18%626,250
Mar 2, 2026143.60148.93143.13147.99147.740.21%329,589
Feb 27, 2026148.36150.41145.03147.68147.43-2.74%389,716
Feb 26, 2026150.97153.69150.48151.84151.581.71%215,544
Feb 25, 2026151.47151.84148.41149.29149.04-0.52%426,856
Feb 24, 2026146.85152.21146.83150.07149.821.81%302,156
Feb 23, 2026149.78150.89143.96147.40147.15-2.79%332,468
Feb 20, 2026152.23154.46149.29151.63151.37-0.76%207,482
Feb 19, 2026152.00152.80148.97152.79152.53-0.68%211,574
Feb 18, 2026152.80157.21152.61153.84153.581.13%374,448
Feb 17, 2026154.57155.78152.12152.12151.86-1.37%331,716
Feb 13, 2026155.06155.32151.89154.24153.980.08%529,844
Feb 12, 2026160.63164.72151.94154.11153.85-3.37%1,083,539
Feb 11, 2026162.95163.49158.12159.48159.21-1.12%303,445
Feb 10, 2026162.06164.75160.01161.29161.02-0.55%195,360
Feb 9, 2026162.01165.88161.68162.18161.91-0.20%386,124
Feb 6, 2026162.58165.75161.61162.50162.232.54%382,001
Feb 5, 2026163.68164.53157.35158.47158.20-2.81%421,309
Feb 4, 2026161.24166.41156.46163.06162.781.52%532,040
Feb 3, 2026170.09175.86155.43160.62160.35-7.69%613,205
Feb 2, 2026173.03176.06172.96174.00173.710.56%408,145
Jan 30, 2026173.00177.87171.79173.03172.74-0.79%346,704
Jan 29, 2026177.69180.57173.66174.41174.11-2.42%294,996
Jan 28, 2026176.55179.37174.70178.73178.431.36%202,619
Jan 27, 2026178.39179.25174.54176.34176.04-1.39%157,115
Jan 26, 2026181.75184.50178.42178.83178.53-1.53%213,286
Jan 23, 2026189.47191.17180.97181.61181.30-5.12%234,715
Jan 22, 2026193.42195.62191.08191.42191.100.10%172,857
Jan 21, 2026189.23194.53186.14191.23190.912.07%317,362
Jan 20, 2026184.79192.09183.88187.36187.04-0.39%331,603
Jan 16, 2026187.87190.08186.65188.10187.780.77%254,758
Jan 15, 2026180.36187.61178.25186.67186.354.21%250,813
Jan 14, 2026177.10180.69174.06179.13178.831.07%232,067
Jan 13, 2026182.16182.16176.62177.23176.93-2.17%174,462
Jan 12, 2026177.19183.12177.19181.17180.860.91%238,266
Jan 9, 2026180.36182.58177.36179.53179.23-0.80%195,437
Jan 8, 2026179.58181.66178.68180.98180.670.62%283,005
Jan 7, 2026182.10182.10178.43179.87179.57-0.86%186,271
Jan 6, 2026176.67181.51174.93181.43181.121.90%154,874