PJT Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	158.81	161.51	158.01	160.23	-	1.91%	49,073
Jun 5, 2026	160.97	160.97	155.08	157.22	157.22	-1.82%	233,866
Jun 4, 2026	153.53	160.39	153.53	160.13	160.13	3.42%	189,982
Jun 3, 2026	154.74	155.02	152.16	154.84	154.84	-1.08%	257,964
Jun 2, 2026	154.38	157.37	154.38	156.78	156.53	0.34%	279,835
Jun 1, 2026	150.69	156.55	150.69	156.25	156.00	2.19%	387,137
May 29, 2026	155.73	157.19	152.08	152.90	152.66	-1.78%	365,355
May 28, 2026	153.05	156.96	151.44	155.67	155.42	0.87%	484,803
May 27, 2026	152.00	156.85	152.00	154.32	154.07	1.09%	381,461
May 26, 2026	154.27	156.71	151.66	152.66	152.42	-2.49%	406,929
May 22, 2026	156.14	157.23	153.61	156.56	156.31	0.48%	289,133
May 21, 2026	154.32	158.93	151.68	155.81	155.56	0.33%	430,026
May 20, 2026	155.81	157.12	151.65	155.29	155.04	0.97%	320,566
May 19, 2026	157.24	158.18	153.44	153.80	153.55	-1.96%	285,656
May 18, 2026	156.45	158.74	156.01	156.88	156.63	0.22%	260,036
May 15, 2026	158.93	160.82	156.22	156.53	156.28	-1.93%	424,915
May 14, 2026	156.15	159.66	155.30	159.61	159.36	3.11%	341,767
May 13, 2026	152.57	154.98	150.03	154.79	154.54	0.36%	211,185
May 12, 2026	153.39	155.72	151.83	154.24	153.99	0.59%	308,471
May 11, 2026	153.86	155.07	151.33	153.34	153.10	-0.84%	213,847
May 8, 2026	153.17	155.30	150.01	154.64	154.39	0.95%	250,387
May 7, 2026	152.60	156.40	151.88	153.19	152.95	0.69%	397,584
May 6, 2026	153.73	154.53	151.43	152.14	151.90	0.14%	272,832
May 5, 2026	152.35	155.20	151.40	151.92	151.68	0.13%	434,245
May 4, 2026	154.11	154.14	147.62	151.72	151.48	-2.01%	475,642
May 1, 2026	153.00	155.06	149.65	154.84	154.59	1.37%	527,909
Apr 30, 2026	150.50	154.00	149.39	152.74	152.50	0.45%	567,618
Apr 29, 2026	152.36	157.46	146.70	152.05	151.81	-0.75%	439,686
Apr 28, 2026	159.65	159.95	150.16	153.20	152.96	-1.68%	554,170
Apr 27, 2026	152.17	155.82	152.15	155.81	155.56	2.04%	409,778
Apr 24, 2026	153.80	155.91	152.19	152.70	152.46	-0.91%	376,873
Apr 23, 2026	156.34	158.18	152.87	154.11	153.86	-1.51%	227,264
Apr 22, 2026	158.85	161.05	156.25	156.47	156.22	-0.57%	400,652
Apr 21, 2026	158.16	159.56	155.74	157.36	157.11	-0.51%	332,858
Apr 20, 2026	159.63	161.27	156.68	158.16	157.91	-0.85%	685,761
Apr 17, 2026	165.63	165.63	158.53	159.51	159.26	-1.88%	589,982
Apr 16, 2026	163.39	163.47	160.20	162.57	162.31	-0.32%	235,631
Apr 15, 2026	163.86	165.25	162.01	163.10	162.84	0.37%	347,059
Apr 14, 2026	157.56	162.83	157.29	162.50	162.24	4.00%	517,886
Apr 13, 2026	149.53	156.30	149.35	156.25	156.00	3.50%	247,849
Apr 10, 2026	150.42	152.64	147.80	150.96	150.72	0.64%	257,755
Apr 9, 2026	148.12	150.94	145.44	150.00	149.76	2.22%	224,546
Apr 8, 2026	140.01	151.79	140.01	146.74	146.51	3.59%	457,891
Apr 7, 2026	139.45	142.16	138.50	141.65	141.42	1.08%	244,105
Apr 6, 2026	138.74	141.24	138.74	140.14	139.92	0.11%	262,194
Apr 2, 2026	137.73	142.22	136.22	139.99	139.77	-0.57%	298,311
Apr 1, 2026	143.30	145.06	140.49	140.79	140.57	0.77%	384,420
Mar 31, 2026	136.96	142.20	136.96	139.72	139.50	1.17%	329,017
Mar 30, 2026	137.25	139.94	137.20	138.10	137.88	1.17%	290,118
Mar 27, 2026	137.32	138.70	134.80	136.50	136.28	-1.94%	589,040