Home

PJT Partners Inc. Class A Common Stock (PJT)

129.77
+1.08 (0.84%)
NYSE · Last Trade: Apr 19th, 6:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PJT Partners Inc. Class A Common Stock (PJT)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/2025128.71131.37128.62129.77236,834129.77
4/16/2025130.84130.95127.93128.69272,008128.69
4/15/2025131.96133.65130.92132.23185,531132.23
4/14/2025133.41134.04130.82131.39317,251131.39
4/11/2025129.48130.80124.50129.60489,361129.60
4/10/2025132.08133.91126.53129.36629,853129.36
4/09/2025122.99141.48122.99136.07663,665136.07
4/08/2025130.59133.34124.77125.44665,436125.44
4/07/2025120.73130.45119.76125.97571,807125.97
4/04/2025126.57130.18122.52126.28263,568126.28
4/03/2025135.94135.94129.23131.88330,331131.88
4/02/2025136.49142.13136.49141.74267,636141.74
4/01/2025136.67139.91136.49139.91284,176139.91
3/31/2025133.88139.24132.84137.88386,379137.88
3/28/2025139.25139.59133.85135.97192,483135.97
3/27/2025143.43143.49139.03139.92217,628139.92
3/26/2025147.82149.00144.41144.96151,352144.96
3/25/2025148.57150.03145.80147.32246,591147.32
3/24/2025147.02149.23146.38148.81115,121148.81
3/21/2025141.59145.34140.92144.02388,367144.02
3/20/2025141.75144.28141.60142.46156,554142.46
3/19/2025140.95144.53139.90143.01168,790143.01
3/18/2025139.09141.89137.95140.44264,861140.44
3/17/2025139.04140.63138.18139.68463,674139.68
3/14/2025140.75142.74138.44138.83469,048138.83
3/13/2025140.96141.37135.76139.91396,599139.91
3/12/2025145.61145.96140.23141.65412,054141.65
3/11/2025146.93149.31141.12142.35547,863142.35
3/10/2025145.37146.79142.46146.27458,657146.27
3/07/2025147.87149.10143.92149.06411,757149.06
3/06/2025145.98148.43144.72148.19468,015148.19
3/05/2025148.24149.81145.81149.14390,088149.14
3/04/2025152.98153.06142.57148.18602,696147.93
3/03/2025159.51161.91156.30157.28218,418157.01
2/28/2025157.29159.94157.25159.26314,578158.99
2/27/2025159.20161.03156.82157.35189,609157.09
2/26/2025156.21160.25156.20159.16223,912158.89
2/25/2025159.68160.48154.35155.82431,521155.56
2/24/2025162.58163.96157.65159.56312,728159.29
2/21/2025168.02168.02160.17162.99199,173162.72
2/20/2025176.84178.12165.58166.11328,899165.83
2/19/2025174.81179.63174.09177.59665,595177.29
2/18/2025175.80177.72174.76177.26278,943176.96
2/14/2025176.82178.39174.66175.80347,382175.50
2/13/2025173.89177.13173.12175.97166,447175.67
2/12/2025169.50173.11168.97172.93173,014172.64
2/11/2025173.97173.97168.93172.30214,286172.01
2/10/2025174.97175.35169.35175.12313,064174.82
2/07/2025176.66177.56173.48173.54208,002173.25
2/06/2025175.08179.68174.54176.98215,408176.68
2/05/2025174.42178.79173.78176.91307,100176.61
2/04/2025177.98190.28173.21173.77746,362173.48
2/03/2025161.43165.74159.42165.33285,392165.05
1/31/2025166.11167.38164.69164.97173,178164.69
1/30/2025165.98167.53164.04164.85168,816164.57
1/29/2025165.34166.15161.43162.69160,438162.42
1/28/2025161.62166.54161.56165.30211,827165.02
1/27/2025162.17163.31159.05161.96175,476161.69
1/24/2025161.92164.82160.92164.49161,345164.21
1/23/2025162.69163.95161.57161.74140,582161.47
1/22/2025165.47165.47161.84163.03206,209162.75
1/21/2025161.00166.00160.84165.19326,781164.91