PJT Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	156.45	158.74	156.01	156.88	156.88	0.22%	260,034
May 15, 2026	158.93	160.82	156.22	156.53	156.53	-1.93%	424,915
May 14, 2026	156.15	159.66	155.30	159.61	159.61	3.11%	341,767
May 13, 2026	152.57	154.98	150.03	154.79	154.79	0.36%	211,185
May 12, 2026	153.39	155.72	151.83	154.24	154.24	0.59%	308,471
May 11, 2026	153.86	155.07	151.33	153.34	153.34	-0.84%	213,847
May 8, 2026	153.17	155.30	150.01	154.64	154.64	0.95%	250,387
May 7, 2026	152.60	156.40	151.88	153.19	153.19	0.69%	397,584
May 6, 2026	153.73	154.53	151.43	152.14	152.14	0.14%	272,832
May 5, 2026	152.35	155.20	151.40	151.92	151.92	0.13%	434,245
May 4, 2026	154.11	154.14	147.62	151.72	151.72	-2.01%	475,642
May 1, 2026	153.00	155.06	149.65	154.84	154.84	1.37%	527,909
Apr 30, 2026	150.50	154.00	149.39	152.74	152.74	0.45%	567,618
Apr 29, 2026	152.36	157.46	146.70	152.05	152.05	-0.75%	439,686
Apr 28, 2026	159.65	159.95	150.16	153.20	153.20	-1.68%	554,170
Apr 27, 2026	152.17	155.82	152.15	155.81	155.81	2.04%	409,778
Apr 24, 2026	153.80	155.91	152.19	152.70	152.70	-0.91%	376,873
Apr 23, 2026	156.34	158.18	152.87	154.11	154.11	-1.51%	227,264
Apr 22, 2026	158.85	161.05	156.25	156.47	156.47	-0.57%	400,652
Apr 21, 2026	158.16	159.56	155.74	157.36	157.36	-0.51%	332,858
Apr 20, 2026	159.63	161.27	156.68	158.16	158.16	-0.85%	685,761
Apr 17, 2026	165.63	165.63	158.53	159.51	159.51	-1.88%	589,982
Apr 16, 2026	163.39	163.47	160.20	162.57	162.57	-0.32%	235,631
Apr 15, 2026	163.86	165.25	162.01	163.10	163.10	0.37%	347,059
Apr 14, 2026	157.56	162.83	157.29	162.50	162.50	4.00%	517,886
Apr 13, 2026	149.53	156.30	149.35	156.25	156.25	3.50%	247,849
Apr 10, 2026	150.42	152.64	147.80	150.96	150.96	0.64%	257,755
Apr 9, 2026	148.12	150.94	145.44	150.00	150.00	2.22%	224,546
Apr 8, 2026	140.01	151.79	140.01	146.74	146.74	3.59%	457,891
Apr 7, 2026	139.45	142.16	138.50	141.65	141.65	1.08%	244,105
Apr 6, 2026	138.74	141.24	138.74	140.14	140.14	0.11%	262,194
Apr 2, 2026	137.73	142.22	136.22	139.99	139.99	-0.57%	298,311
Apr 1, 2026	143.30	145.06	140.49	140.79	140.79	0.77%	384,420
Mar 31, 2026	136.96	142.20	136.96	139.72	139.72	1.17%	329,017
Mar 30, 2026	137.25	139.94	137.20	138.10	138.10	1.17%	290,118
Mar 27, 2026	137.32	138.70	134.80	136.50	136.50	-1.94%	589,040
Mar 26, 2026	136.25	139.41	136.25	139.20	139.20	1.35%	321,186
Mar 25, 2026	135.03	137.38	132.72	137.35	137.35	3.22%	368,411
Mar 24, 2026	131.85	133.73	131.27	133.06	133.06	-0.49%	256,772
Mar 23, 2026	135.81	137.14	132.92	133.71	133.71	1.87%	386,725
Mar 20, 2026	130.75	132.18	129.43	131.26	131.26	0.47%	723,898
Mar 19, 2026	129.25	131.55	128.04	130.64	130.64	0.15%	279,090
Mar 18, 2026	129.70	133.56	129.04	130.45	130.45	-0.99%	318,462
Mar 17, 2026	132.38	135.39	129.44	131.76	131.76	1.04%	589,162
Mar 16, 2026	130.75	132.49	129.39	130.40	130.40	0.93%	441,443
Mar 13, 2026	130.70	131.56	127.73	129.20	129.20	0.12%	328,914
Mar 12, 2026	134.26	135.26	128.56	129.05	129.05	-6.18%	431,609
Mar 11, 2026	139.44	141.58	136.00	137.55	137.55	-1.48%	266,608
Mar 10, 2026	140.98	142.25	138.28	139.62	139.62	-0.58%	272,253
Mar 9, 2026	141.18	142.69	137.11	140.43	140.43	-2.42%	432,413