PJT Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	155.73	157.19	152.08	152.90	152.66	-1.78%	365,355
May 28, 2026	153.05	156.96	151.44	155.67	155.42	0.87%	484,803
May 27, 2026	152.00	156.85	152.00	154.32	154.07	1.09%	381,461
May 26, 2026	154.27	156.71	151.66	152.66	152.42	-2.49%	406,929
May 22, 2026	156.14	157.23	153.61	156.56	156.31	0.48%	289,133
May 21, 2026	154.32	158.93	151.68	155.81	155.56	0.33%	430,026
May 20, 2026	155.81	157.12	151.65	155.29	155.04	0.97%	320,566
May 19, 2026	157.24	158.18	153.44	153.80	153.55	-1.96%	285,656
May 18, 2026	156.45	158.74	156.01	156.88	156.63	0.22%	260,036
May 15, 2026	158.93	160.82	156.22	156.53	156.28	-1.93%	424,915
May 14, 2026	156.15	159.66	155.30	159.61	159.36	3.11%	341,767
May 13, 2026	152.57	154.98	150.03	154.79	154.54	0.36%	211,185
May 12, 2026	153.39	155.72	151.83	154.24	153.99	0.59%	308,471
May 11, 2026	153.86	155.07	151.33	153.34	153.10	-0.84%	213,847
May 8, 2026	153.17	155.30	150.01	154.64	154.39	0.95%	250,387
May 7, 2026	152.60	156.40	151.88	153.19	152.95	0.69%	397,584
May 6, 2026	153.73	154.53	151.43	152.14	151.90	0.14%	272,832
May 5, 2026	152.35	155.20	151.40	151.92	151.68	0.13%	434,245
May 4, 2026	154.11	154.14	147.62	151.72	151.48	-2.01%	475,642
May 1, 2026	153.00	155.06	149.65	154.84	154.59	1.37%	527,909
Apr 30, 2026	150.50	154.00	149.39	152.74	152.50	0.45%	567,618
Apr 29, 2026	152.36	157.46	146.70	152.05	151.81	-0.75%	439,686
Apr 28, 2026	159.65	159.95	150.16	153.20	152.96	-1.68%	554,170
Apr 27, 2026	152.17	155.82	152.15	155.81	155.56	2.04%	409,778
Apr 24, 2026	153.80	155.91	152.19	152.70	152.46	-0.91%	376,873
Apr 23, 2026	156.34	158.18	152.87	154.11	153.86	-1.51%	227,264
Apr 22, 2026	158.85	161.05	156.25	156.47	156.22	-0.57%	400,652
Apr 21, 2026	158.16	159.56	155.74	157.36	157.11	-0.51%	332,858
Apr 20, 2026	159.63	161.27	156.68	158.16	157.91	-0.85%	685,761
Apr 17, 2026	165.63	165.63	158.53	159.51	159.26	-1.88%	589,982