PJT Partners Inc. Class A Common Stock (PJT)

142.71
-2.13 (-1.47%)
NYSE · Last Trade: Sep 30th, 10:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026145.54145.54140.89142.71437,819142.71
9/29/2026148.69150.09144.18144.84412,884144.84
9/28/2026149.93150.45147.60149.14407,921149.14
9/25/2026149.40151.89149.40151.77303,263151.77
9/24/2026149.04149.19145.14149.16316,361149.16
9/23/2026148.97152.82148.76149.33461,297149.33
9/22/2026153.06153.06147.20150.23691,136150.23
9/21/2026153.42153.84150.12151.39527,913151.39
9/18/2026151.00153.18149.25151.47769,450151.47
9/17/2026154.22154.22151.14151.23389,892151.23
9/16/2026155.02158.81151.40152.60465,942152.60
9/15/2026159.65160.51155.06155.33370,812155.33
9/14/2026164.45164.86158.76160.79373,931160.79
9/11/2026174.17174.17163.18163.21504,526163.21
9/10/2026179.52179.52171.18171.74530,635171.74
9/09/2026181.49181.49177.38177.98356,302177.98
9/08/2026181.82183.49179.44182.13206,778182.13
9/04/2026183.40184.67181.04182.73332,270182.73
9/03/2026183.87187.56180.03185.82473,773185.82
9/02/2026179.69183.56178.81181.15238,878181.15
9/01/2026178.77185.06173.56179.85416,042179.60
8/31/2026180.60182.25179.57180.39399,423180.14
8/28/2026180.00183.01179.43182.80393,653182.55
8/27/2026174.14179.66174.14178.66361,796178.41
8/26/2026176.24176.24171.94174.77326,402174.53
8/25/2026176.76177.91171.50174.61502,686174.37
8/24/2026175.96177.25174.44176.41440,402176.16
8/21/2026171.92175.29171.41174.96264,227174.72
8/20/2026172.09175.65169.28170.79397,870170.55
8/19/2026171.55176.95170.44172.99333,974172.75
8/18/2026171.00172.17168.60169.72590,172169.48
8/17/2026173.56175.88170.13170.96406,598170.72
8/14/2026178.58179.99174.06174.36347,945174.12
8/13/2026171.60179.41170.00178.86813,323178.61
8/12/2026175.97176.47170.25170.59659,330170.35
8/11/2026170.72175.68170.20175.21214,374174.97
8/10/2026168.77171.40166.09169.36306,708169.13
8/07/2026176.05176.45170.42171.34212,950171.10
8/06/2026174.93175.19171.71172.75573,564172.51
8/05/2026171.94174.28170.79174.01213,355173.77
8/04/2026170.84173.55169.90171.24452,825171.00
8/03/2026168.34173.46166.50170.54579,798170.30
7/31/2026169.46170.00166.00168.31367,388168.08
7/30/2026165.00168.00158.16167.55404,070167.32
7/29/2026171.62172.41163.27165.08521,800164.85
7/28/2026167.13178.47166.19173.23717,626172.99
7/27/2026171.00176.35168.61168.82531,528168.59
7/24/2026165.66169.19164.30169.07229,313168.84
7/23/2026162.09166.95160.83164.20247,838163.97
7/22/2026166.73169.23163.79164.24224,153164.01
7/21/2026163.64168.74163.64166.96299,616166.73
7/20/2026167.11168.45162.65164.38484,146164.15
7/17/2026163.64168.19163.43166.62312,239166.39
7/16/2026163.54169.20160.80167.22767,090166.99
7/15/2026165.55169.94162.51168.56366,702168.33
7/14/2026156.67165.62156.67164.70970,890164.47
7/13/2026157.13157.59153.72157.13304,942156.91
7/10/2026161.33162.42156.15156.92293,205156.70
7/09/2026156.69162.25155.50158.74864,620158.52
7/08/2026166.22166.28154.84156.00360,713155.78
7/07/2026172.53174.37167.83168.56422,047168.33
7/06/2026163.00172.73161.87172.02475,226171.78
7/02/2026157.52163.85157.00162.99723,747162.76
7/01/2026152.02158.65152.02155.92328,460155.70