PJT Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	151.62	152.99	151.00	151.72	151.72	2.09%	64,017
Nov 6, 2026	150.46	154.25	148.33	148.61	148.61	-3.17%	278,053
Nov 5, 2026	160.00	160.83	151.14	153.48	153.48	-2.93%	371,002
Nov 4, 2026	151.10	158.73	148.49	158.12	158.12	7.87%	444,226
Nov 3, 2026	145.01	151.99	142.89	146.59	146.59	-4.55%	519,328
Nov 2, 2026	148.15	156.82	148.15	153.58	153.58	2.58%	698,134
Oct 30, 2026	151.01	151.01	147.77	149.71	149.71	-1.49%	369,927
Oct 29, 2026	151.40	156.25	151.40	151.97	151.97	2.08%	447,670
Oct 28, 2026	144.83	148.93	144.83	148.87	148.87	4.19%	485,514
Oct 27, 2026	144.30	144.30	140.83	142.88	142.88	-0.01%	365,609
Oct 26, 2026	140.95	144.77	140.39	142.90	142.90	1.39%	382,105
Oct 23, 2026	141.20	142.26	137.49	140.94	140.94	-1.34%	416,209
Oct 22, 2026	135.00	143.99	133.74	142.85	142.85	4.77%	548,488
Oct 21, 2026	137.53	137.61	135.09	136.34	136.34	-0.44%	361,933
Oct 20, 2026	136.76	140.18	136.66	136.94	136.94	0.53%	445,433
Oct 19, 2026	136.94	138.74	135.59	136.22	136.22	-0.72%	517,427
Oct 16, 2026	136.70	138.85	135.82	137.21	137.21	0.80%	517,773
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