PJT Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	170.59	176.52	169.93	176.04	176.04	3.10%	280,767
Dec 4, 2025	169.93	171.49	168.48	170.74	170.74	1.17%	329,800
Dec 3, 2025	166.06	169.78	165.86	168.77	168.77	1.96%	346,245
Dec 2, 2025	168.56	168.56	164.35	165.53	165.28	-0.56%	203,817
Dec 1, 2025	166.39	166.85	163.95	166.46	166.21	-0.92%	180,680
Nov 28, 2025	168.25	168.77	166.73	168.01	167.76	0.02%	91,063
Nov 26, 2025	168.46	171.01	167.82	167.98	167.73	-1.27%	280,815
Nov 25, 2025	164.63	170.35	164.63	170.14	169.88	3.08%	224,402
Nov 24, 2025	166.56	168.25	164.77	165.05	164.80	-1.41%	252,262
Nov 21, 2025	164.60	169.70	164.60	167.41	167.16	2.58%	264,265
Nov 20, 2025	167.29	170.24	163.05	163.20	162.95	-1.07%	446,268
Nov 19, 2025	163.37	165.48	161.62	164.97	164.72	1.92%	270,786
Nov 18, 2025	158.44	163.66	157.83	161.86	161.62	1.89%	211,557
Nov 17, 2025	166.18	166.73	158.16	158.86	158.62	-4.73%	168,499
Nov 14, 2025	165.75	167.03	164.76	166.75	166.50	0.44%	133,827
Nov 13, 2025	169.34	170.76	165.41	166.02	165.77	-2.64%	146,304
Nov 12, 2025	169.35	172.97	169.35	170.53	170.27	1.21%	233,312
Nov 11, 2025	167.18	169.18	166.52	168.49	168.24	0.68%	210,491
Nov 10, 2025	168.68	169.69	166.53	167.35	167.10	0.38%	226,294
Nov 7, 2025	167.68	169.71	162.60	166.72	166.47	-0.92%	282,555
Nov 6, 2025	166.60	169.82	165.93	168.27	168.02	0.60%	227,176
Nov 5, 2025	165.15	168.00	162.56	167.27	167.02	2.36%	428,254
Nov 4, 2025	169.55	172.75	158.77	163.42	163.17	0.62%	536,400
Nov 3, 2025	160.15	166.80	159.82	162.42	162.17	0.81%	506,007
Oct 31, 2025	168.29	168.29	160.79	161.11	160.87	-4.77%	322,536
Oct 30, 2025	166.50	171.09	165.03	169.18	168.92	0.17%	156,005
Oct 29, 2025	180.42	181.05	167.01	168.89	168.63	-7.22%	367,347
Oct 28, 2025	182.34	183.61	181.14	182.03	181.76	-0.27%	185,489
Oct 27, 2025	184.20	185.67	181.96	182.53	182.25	-0.14%	209,293
Oct 24, 2025	181.05	183.50	177.74	182.78	182.50	2.37%	112,498
Oct 23, 2025	176.83	178.72	175.70	178.55	178.28	1.24%	132,266
Oct 22, 2025	177.24	178.18	174.52	176.37	176.10	-0.33%	163,811
Oct 21, 2025	177.57	178.44	175.47	176.95	176.68	-0.51%	137,048
Oct 20, 2025	179.02	180.85	177.61	177.86	177.59	0.40%	155,650
Oct 17, 2025	174.66	177.38	174.11	177.16	176.89	1.39%	185,586
Oct 16, 2025	176.02	176.87	173.75	174.73	174.47	-0.94%	220,976
Oct 15, 2025	176.41	176.93	174.55	176.38	176.11	0.77%	194,026
Oct 14, 2025	171.12	176.00	171.12	175.03	174.77	0.75%	166,519
Oct 13, 2025	171.50	174.15	170.77	173.72	173.46	1.59%	193,748
Oct 10, 2025	173.93	174.55	170.19	171.00	170.74	-0.85%	243,951
Oct 9, 2025	171.64	173.06	170.50	172.47	172.21	0.88%	233,097
Oct 8, 2025	177.84	177.84	170.96	170.96	170.70	-3.17%	442,306
Oct 7, 2025	180.39	182.13	176.47	176.55	176.28	-2.13%	236,611
Oct 6, 2025	180.38	182.27	178.09	180.40	180.13	0.50%	361,611
Oct 3, 2025	179.76	181.81	178.15	179.51	179.24	1.26%	229,722
Oct 2, 2025	173.97	177.85	173.88	177.27	177.00	2.04%	171,720
Oct 1, 2025	175.42	178.62	171.93	173.72	173.46	-2.26%	153,321
Sep 30, 2025	180.45	181.78	176.64	177.73	177.46	-1.48%	134,350
Sep 29, 2025	183.06	183.07	179.68	180.40	180.13	-1.35%	156,163
Sep 26, 2025	181.77	183.58	181.31	182.86	182.58	0.94%	108,217