PJT Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	149.40	151.89	149.40	151.77	151.77	1.75%	262,259
Sep 24, 2026	149.04	149.19	145.14	149.16	149.16	-0.11%	316,358
Sep 23, 2026	148.97	152.82	148.77	149.33	149.33	-0.60%	460,255
Sep 22, 2026	153.06	153.06	147.20	150.23	150.23	-0.77%	463,542
Sep 21, 2026	153.42	153.84	150.12	151.39	151.39	-0.05%	435,744
Sep 18, 2026	151.00	153.18	149.25	151.47	151.47	0.16%	656,669
Sep 17, 2026	154.22	154.22	151.14	151.23	151.23	-0.90%	388,894
Sep 16, 2026	155.02	158.81	151.40	152.60	152.60	-1.76%	465,939
Sep 15, 2026	159.65	160.51	155.06	155.33	155.33	-3.40%	366,322
Sep 14, 2026	164.45	164.86	158.76	160.79	160.79	-1.48%	371,607
Sep 11, 2026	174.17	174.17	163.18	163.21	163.21	-4.97%	469,123
Sep 10, 2026	179.52	179.52	171.18	171.74	171.74	-3.51%	350,197
Sep 9, 2026	181.49	181.49	177.39	177.98	177.98	-2.28%	254,995
Sep 8, 2026	181.82	183.49	179.45	182.13	182.13	-0.33%	171,773
Sep 4, 2026	183.40	184.67	181.04	182.73	182.73	-1.66%	293,343
Sep 3, 2026	183.87	187.57	180.03	185.82	185.82	2.58%	471,218
Sep 2, 2026	179.69	183.56	178.81	181.15	181.15	0.86%	238,805
Sep 1, 2026	178.77	185.06	173.56	179.85	179.60	-0.30%	350,677
Aug 31, 2026	180.60	182.25	179.57	180.39	180.14	-1.32%	399,378
Aug 28, 2026	180.00	183.02	179.43	182.80	182.55	2.32%	393,652
Aug 27, 2026	174.14	179.66	174.14	178.66	178.41	2.23%	361,796
Aug 26, 2026	176.24	176.24	171.94	174.77	174.53	0.09%	326,403
Aug 25, 2026	176.76	177.91	171.50	174.61	174.37	-1.02%	502,686
Aug 24, 2026	175.96	177.25	174.44	176.41	176.16	0.83%	440,402
Aug 21, 2026	171.92	175.29	171.41	174.96	174.72	2.44%	264,226
Aug 20, 2026	172.09	175.65	169.28	170.79	170.55	-1.27%	397,871
Aug 19, 2026	171.55	176.95	170.44	172.99	172.75	1.93%	333,975
Aug 18, 2026	171.00	172.17	168.61	169.72	169.48	-0.73%	590,172
Aug 17, 2026	173.56	175.88	170.13	170.96	170.72	-1.95%	406,598
Aug 14, 2026	178.58	179.99	174.06	174.36	174.12	-2.52%	347,945
Aug 13, 2026	171.60	179.41	170.00	178.86	178.61	4.85%	813,324
Aug 12, 2026	175.97	176.47	170.25	170.59	170.35	-2.64%	542,555
Aug 11, 2026	170.72	175.68	170.20	175.21	174.97	3.45%	214,374
Aug 10, 2026	168.77	171.40	166.09	169.36	169.12	-1.16%	306,722
Aug 7, 2026	176.05	176.45	170.42	171.34	171.10	-0.82%	212,950
Aug 6, 2026	174.93	175.19	171.71	172.75	172.51	-0.72%	573,564
Aug 5, 2026	171.94	174.29	170.79	174.01	173.77	1.62%	213,355
Aug 4, 2026	170.84	173.55	169.90	171.24	171.00	0.41%	452,826
Aug 3, 2026	168.34	173.46	166.50	170.54	170.30	1.32%	579,799
Jul 31, 2026	169.46	170.00	166.00	168.31	168.08	0.45%	367,387
Jul 30, 2026	165.00	168.00	158.16	167.55	167.32	1.50%	404,069
Jul 29, 2026	171.62	172.42	163.27	165.08	164.85	-4.70%	521,799
Jul 28, 2026	167.13	178.47	166.19	173.23	172.99	2.61%	717,625
Jul 27, 2026	171.00	176.36	168.61	168.82	168.59	-0.15%	531,530
Jul 24, 2026	165.66	169.19	164.30	169.07	168.83	2.97%	229,312
Jul 23, 2026	162.09	166.95	160.83	164.20	163.97	-0.02%	247,838
Jul 22, 2026	166.73	169.23	163.79	164.24	164.01	-1.63%	224,153
Jul 21, 2026	163.64	168.74	163.64	166.96	166.73	1.57%	299,617
Jul 20, 2026	167.11	168.45	162.65	164.38	164.15	-1.34%	484,147
Jul 17, 2026	163.64	168.19	163.43	166.62	166.39	-0.36%	312,239