Skip to main content
logo
PJT Partners Inc. (PJT)
NYSE: PJT · Real-Time Price · USD
155.81
+3.11 (2.04%)
Apr 27, 2026, 4:00 PM EDT - Market closed

PJT Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026152.17155.82152.15155.81155.812.04%409,778
Apr 24, 2026153.80155.91152.19152.70152.70-0.91%348,895
Apr 23, 2026156.34158.18152.87154.11154.11-1.51%227,264
Apr 22, 2026158.85161.05156.25156.47156.47-0.57%390,912
Apr 21, 2026158.16159.56155.74157.36157.36-0.51%332,793
Apr 20, 2026159.63161.27156.68158.16158.16-0.85%685,761
Apr 17, 2026165.63165.63158.53159.51159.51-1.88%589,650
Apr 16, 2026163.39163.47160.20162.57162.57-0.32%228,636
Apr 15, 2026163.86165.25162.01163.10163.100.37%344,757
Apr 14, 2026157.56162.83157.29162.50162.504.00%517,667
Apr 13, 2026149.53156.30149.35156.25156.253.50%247,846
Apr 10, 2026150.42152.64147.80150.96150.960.64%257,754
Apr 9, 2026148.12150.94145.44150.00150.002.22%224,546
Apr 8, 2026140.01151.79140.01146.74146.743.59%457,889
Apr 7, 2026139.45142.16138.50141.65141.651.08%244,105
Apr 6, 2026138.74141.24138.74140.14140.140.11%262,120
Apr 2, 2026137.73142.22136.22139.99139.99-0.57%298,309
Apr 1, 2026143.30145.06140.49140.79140.790.77%384,420
Mar 31, 2026136.96142.20136.96139.72139.721.17%325,143
Mar 30, 2026137.25139.94137.20138.10138.101.17%290,118
Mar 27, 2026137.32138.70134.80136.50136.50-1.94%581,125
Mar 26, 2026136.25139.41136.25139.20139.201.35%320,974
Mar 25, 2026135.03137.38132.72137.35137.353.22%368,408
Mar 24, 2026131.85133.73131.27133.06133.06-0.49%256,742
Mar 23, 2026135.81137.14132.92133.71133.711.87%386,556
Mar 20, 2026130.75132.18129.43131.26131.260.47%700,230
Mar 19, 2026129.25131.55128.04130.64130.640.15%273,778
Mar 18, 2026129.70133.56129.04130.45130.45-0.99%318,462
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