PJT Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	170.72	175.68	170.20	175.21	175.21	3.45%	213,162
Aug 10, 2026	168.77	171.40	166.09	169.36	169.36	-1.16%	305,277
Aug 7, 2026	176.05	176.45	170.42	171.34	171.34	-0.82%	212,949
Aug 6, 2026	174.93	175.19	171.71	172.75	172.75	-0.72%	497,397
Aug 5, 2026	171.94	174.29	170.79	174.01	174.01	1.62%	201,833
Aug 4, 2026	170.84	173.55	169.90	171.24	171.24	0.41%	382,150
Aug 3, 2026	168.34	173.46	166.50	170.54	170.54	1.32%	557,748
Jul 31, 2026	169.46	170.00	166.00	168.31	168.31	0.45%	332,216
Jul 30, 2026	165.00	168.00	158.16	167.55	167.55	1.50%	376,720
Jul 29, 2026	171.62	172.42	163.27	165.08	165.08	-4.70%	514,908
Jul 28, 2026	167.13	178.47	166.19	173.23	173.23	2.61%	717,605
Jul 27, 2026	171.00	176.36	168.61	168.82	168.82	-0.15%	531,528
Jul 24, 2026	165.66	169.19	164.30	169.07	169.07	2.97%	229,310
Jul 23, 2026	162.09	166.95	160.83	164.20	164.20	-0.02%	243,773
Jul 22, 2026	166.73	169.23	163.79	164.24	164.24	-1.63%	224,152
Jul 21, 2026	163.64	168.74	163.64	166.96	166.96	1.57%	299,563
Jul 20, 2026	167.11	168.45	162.65	164.38	164.38	-1.34%	484,146
Jul 17, 2026	163.64	168.19	163.43	166.62	166.62	-0.36%	312,239
Jul 16, 2026	163.54	169.20	160.80	167.22	167.22	-0.79%	657,616
Jul 15, 2026	165.55	169.94	162.51	168.56	168.56	2.34%	366,702
Jul 14, 2026	156.67	165.62	156.67	164.70	164.70	4.82%	829,905
Jul 13, 2026	157.13	157.59	153.72	157.13	157.13	0.13%	304,939
Jul 10, 2026	161.33	162.42	156.15	156.92	156.92	-1.15%	293,171
Jul 9, 2026	156.69	162.25	155.50	158.74	158.74	1.76%	854,455
Jul 8, 2026	166.22	166.28	154.85	156.00	156.00	-7.45%	360,705
Jul 7, 2026	172.53	174.37	167.83	168.56	168.56	-2.01%	422,044
Jul 6, 2026	163.00	172.73	161.87	172.02	172.02	5.54%	473,317
Jul 2, 2026	157.52	163.85	157.00	162.99	162.99	4.53%	723,745
Jul 1, 2026	152.02	158.65	152.02	155.92	155.92	3.30%	328,449
Jun 30, 2026	147.17	151.15	145.74	150.94	150.94	4.09%	567,016
Jun 29, 2026	150.28	151.82	142.47	145.01	145.01	-4.37%	663,793
Jun 26, 2026	152.22	152.91	148.90	151.63	151.63	-0.50%	1,091,273
Jun 25, 2026	153.37	154.86	150.92	152.39	152.39	-0.51%	611,408
Jun 24, 2026	155.78	156.83	151.01	153.17	153.17	-1.31%	497,704
Jun 23, 2026	154.61	156.58	153.65	155.21	155.21	0.43%	376,832
Jun 22, 2026	155.46	157.82	153.11	154.55	154.55	-0.59%	390,221
Jun 18, 2026	155.90	157.96	153.36	155.47	155.47	0.30%	866,110
Jun 17, 2026	158.93	161.10	153.58	155.01	155.01	-2.63%	851,169
Jun 16, 2026	158.32	160.84	155.56	159.19	159.19	1.80%	300,725
Jun 15, 2026	154.80	158.78	154.40	156.37	156.37	2.63%	329,469
Jun 12, 2026	155.62	159.45	151.41	152.37	152.37	-1.04%	546,093
Jun 11, 2026	157.90	158.53	152.30	153.97	153.97	-2.09%	525,823
Jun 10, 2026	162.75	163.65	157.07	157.25	157.25	-2.93%	250,145
Jun 9, 2026	159.06	162.38	158.26	162.00	162.00	2.99%	236,794
Jun 8, 2026	158.81	161.51	157.29	157.29	157.29	0.04%	226,111
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