PJT Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	163.54	169.20	160.80	167.22	166.99	-0.79%	767,089
Jul 15, 2026	165.55	169.94	162.51	168.56	168.33	2.34%	366,702
Jul 14, 2026	156.67	165.62	156.67	164.70	164.47	4.82%	970,889
Jul 13, 2026	157.13	157.59	153.72	157.13	156.91	0.13%	304,941
Jul 10, 2026	161.33	162.42	156.15	156.92	156.70	-1.15%	293,204
Jul 9, 2026	156.69	162.25	155.50	158.74	158.52	1.76%	864,620
Jul 8, 2026	166.22	166.28	154.85	156.00	155.78	-7.45%	360,712
Jul 7, 2026	172.53	174.37	167.83	168.56	168.33	-2.01%	422,045
Jul 6, 2026	163.00	172.73	161.87	172.02	171.78	5.54%	475,226
Jul 2, 2026	157.52	163.85	157.00	162.99	162.76	4.53%	723,745
Jul 1, 2026	152.02	158.65	152.02	155.92	155.70	3.30%	328,459
Jun 30, 2026	147.17	151.15	145.74	150.94	150.73	4.09%	567,216
Jun 29, 2026	150.28	151.82	142.47	145.01	144.81	-4.37%	663,999
Jun 26, 2026	152.22	152.91	148.90	151.63	151.42	-0.50%	1,178,160
Jun 25, 2026	153.37	154.86	150.92	152.39	152.18	-0.51%	611,408
Jun 24, 2026	155.78	156.83	151.01	153.17	152.96	-1.31%	497,724