PJT Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	136.70	138.85	135.82	137.21	137.21	0.80%	525,045
Oct 15, 2026	133.07	136.50	131.86	136.12	136.12	2.98%	426,053
Oct 14, 2026	134.61	137.58	131.37	132.18	132.18	-3.48%	442,719
Oct 13, 2026	139.54	139.54	136.53	136.95	136.95	-1.15%	336,197
Oct 12, 2026	137.62	139.31	135.32	138.54	138.54	0.92%	375,531
Oct 9, 2026	136.02	138.39	134.72	137.28	137.28	1.09%	338,749
Oct 8, 2026	137.95	137.95	133.20	135.80	135.80	-1.32%	703,685
Oct 7, 2026	136.25	138.39	132.14	137.61	137.61	-1.46%	754,830
Oct 6, 2026	141.20	141.20	136.75	139.65	139.65	1.23%	451,484
Oct 5, 2026	138.16	139.45	135.54	137.95	137.95	-0.53%	379,009
Oct 2, 2026	141.50	142.26	137.48	138.69	138.69	-1.15%	368,591
Oct 1, 2026	141.47	142.84	137.45	140.30	140.30	-1.69%	477,871
Sep 30, 2026	145.54	145.54	140.89	142.71	142.71	-1.47%	413,637
Sep 29, 2026	148.69	150.09	144.18	144.84	144.84	-2.88%	402,594
Sep 28, 2026	149.93	150.45	147.60	149.14	149.14	-1.73%	378,043
Sep 25, 2026	149.40	151.89	149.40	151.77	151.77	1.75%	262,259
Sep 24, 2026	149.04	149.19	145.14	149.16	149.16	-0.11%	316,358
Sep 23, 2026	148.97	152.82	148.77	149.33	149.33	-0.60%	460,255
Sep 22, 2026	153.06	153.06	147.20	150.23	150.23	-0.77%	463,542
Sep 21, 2026	153.42	153.84	150.12	151.39	151.39	-0.05%	435,744
Sep 18, 2026	151.00	153.18	149.25	151.47	151.47	0.16%	656,669
Sep 17, 2026	154.22	154.22	151.14	151.23	151.23	-0.90%	388,894
Sep 16, 2026	155.02	158.81	151.40	152.60	152.60	-1.76%	465,939
Sep 15, 2026	159.65	160.51	155.06	155.33	155.33	-3.40%	366,322
Sep 14, 2026	164.45	164.86	158.76	160.79	160.79	-1.48%	371,607
Sep 11, 2026	174.17	174.17	163.18	163.21	163.21	-4.97%	469,123
Sep 10, 2026	179.52	179.52	171.18	171.74	171.74	-3.51%	350,197
Sep 9, 2026	181.49	181.49	177.39	177.98	177.98	-2.28%	254,995
Sep 8, 2026	181.82	183.49	179.45	182.13	182.13	-0.33%	171,773
Sep 4, 2026	183.40	184.67	181.04	182.73	182.73	-1.66%	293,343
Sep 3, 2026	183.87	187.57	180.03	185.82	185.82	2.58%	471,218
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