Skip to main content
IC
PJT Partners Inc. (PJT)
NYSE: PJT · Real-Time Price · USD
149.41
+5.15 (3.57%)
May 12, 2025, 4:00 PM - Market closed

PJT Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025150.84154.20147.12149.41149.413.57%329,825
May 9, 2025146.93147.38143.77144.26144.26-1.54%189,363
May 8, 2025144.37148.10143.72146.52146.522.96%275,818
May 7, 2025143.41144.66141.31142.31142.31-0.26%259,746
May 6, 2025140.17144.25139.77142.68142.680.10%257,274
May 5, 2025141.55146.21141.55142.54142.54-0.68%225,448
May 2, 2025141.31143.87140.01143.51143.512.62%429,221
May 1, 2025141.09142.40139.37139.85139.85-1.31%424,472
Apr 30, 2025139.37142.06138.01141.71141.710.18%515,944
Apr 29, 2025133.88142.31133.88141.46141.464.51%355,152
Apr 28, 2025135.31137.36133.73135.35135.350.50%444,421
Apr 25, 2025134.07134.98132.50134.67134.670.19%256,172
Apr 24, 2025132.60134.99131.46134.42134.421.29%180,752
Apr 23, 2025134.81138.27132.06132.71132.711.18%254,650
Apr 22, 2025129.77131.82128.54131.16131.163.28%148,617
Apr 21, 2025128.81129.58124.97126.99126.99-2.14%247,946
Apr 17, 2025128.71131.37128.62129.77129.770.84%236,834
Apr 16, 2025130.84130.95127.93128.69128.69-2.68%272,008
Apr 15, 2025131.96133.65130.92132.23132.230.64%185,531
Apr 14, 2025133.41134.04130.82131.39131.391.38%317,251
Apr 11, 2025129.48130.80124.50129.60129.600.19%489,361
Apr 10, 2025132.08133.92126.53129.36129.36-4.93%629,653
Apr 9, 2025122.99141.48122.99136.07136.078.47%663,610
Apr 8, 2025130.59133.34124.77125.44125.44-0.42%665,436
Apr 7, 2025120.73131.22119.76125.97125.97-0.25%571,807
Apr 4, 2025126.57130.18122.52126.28126.28-4.25%432,336
Apr 3, 2025135.94135.94129.23131.88131.88-6.96%330,331
Apr 2, 2025136.49142.13136.49141.74141.741.31%267,636
Apr 1, 2025136.67139.92136.49139.91139.911.47%284,176
Mar 31, 2025133.88139.24132.85137.88137.881.40%386,379
Mar 28, 2025139.25139.60133.85135.97135.97-2.82%192,483
Mar 27, 2025143.43143.49139.03139.92139.92-3.48%217,628
Mar 26, 2025147.82149.00144.41144.96144.96-1.60%151,352
Mar 25, 2025148.57150.03145.80147.32147.32-1.00%246,591
Mar 24, 2025147.02149.23146.38148.81148.813.33%115,121
Mar 21, 2025141.59145.34140.92144.02144.021.10%388,367
Mar 20, 2025141.75144.28141.60142.46142.46-0.38%156,554
Mar 19, 2025140.95144.53139.90143.01143.011.83%168,790
Mar 18, 2025139.09141.89137.95140.44140.440.54%264,861
Mar 17, 2025139.04140.63138.18139.68139.680.61%463,681
Mar 14, 2025140.75142.74138.44138.83138.83-0.77%469,048
Mar 13, 2025140.96141.37135.76139.91139.91-1.23%396,599
Mar 12, 2025145.61145.96140.23141.65141.65-0.49%412,054
Mar 11, 2025146.93149.31141.12142.35142.35-2.68%547,864
Mar 10, 2025145.37146.80142.46146.27146.27-1.87%457,165
Mar 7, 2025147.87149.10143.92149.06149.060.59%411,757
Mar 6, 2025145.98148.43144.72148.19148.19-0.64%468,019
Mar 5, 2025148.24149.81145.81149.14149.140.65%390,088
Mar 4, 2025152.98153.06142.57148.18147.93-5.79%602,699
Mar 3, 2025159.51161.91156.30157.28157.02-1.24%218,418