Skip to main content
PJT Partners Inc. (PJT)
NYSE: PJT · Real-Time Price · USD
186.39
+3.52 (1.92%)
Aug 13, 2025, 4:00 PM - Market closed

PJT Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025184.06186.44181.80186.39186.391.92%229,881
Aug 12, 2025179.16185.00179.16182.87182.872.94%236,960
Aug 11, 2025176.73178.77176.41177.64177.640.61%197,108
Aug 8, 2025178.75180.85176.44176.56176.56-0.60%194,645
Aug 7, 2025182.22182.22176.70177.62177.62-1.85%190,737
Aug 6, 2025181.70183.36179.96180.96180.96-0.42%152,567
Aug 5, 2025181.66182.99179.22181.73181.73-278,385
Aug 4, 2025180.51182.09179.27181.73181.731.51%360,219
Aug 1, 2025173.82179.32172.58179.02179.020.22%314,089
Jul 31, 2025176.09178.77176.09178.62178.620.28%427,010
Jul 30, 2025179.39180.85177.12178.12178.120.34%365,649
Jul 29, 2025183.54185.64176.02177.52177.52-2.74%373,454
Jul 28, 2025184.84185.48178.54182.52182.52-0.86%322,616
Jul 25, 2025188.16188.16184.01184.10184.10-1.03%234,798
Jul 24, 2025186.25187.00184.79186.02186.020.02%265,087
Jul 23, 2025185.21186.79184.32185.99185.990.88%131,788
Jul 22, 2025182.77185.03180.23184.36184.361.10%197,263
Jul 21, 2025183.44185.62181.89182.35182.35-0.33%214,199
Jul 18, 2025185.15185.97181.48182.95182.95-0.58%252,051
Jul 17, 2025185.00189.19184.01184.01184.01-0.10%502,432
Jul 16, 2025179.16184.35177.89184.19184.193.04%350,070
Jul 15, 2025180.34180.43177.05178.76178.76-0.86%337,838
Jul 14, 2025176.51180.47175.31180.31180.312.51%268,780
Jul 11, 2025177.89179.06175.06175.90175.90-1.53%270,846
Jul 10, 2025175.76181.15175.76178.63178.631.41%305,795
Jul 9, 2025172.38176.26172.28176.15176.152.65%224,920
Jul 8, 2025171.82173.29170.86171.60171.600.43%244,146
Jul 7, 2025168.86170.86167.78170.86170.861.42%241,986
Jul 3, 2025167.48169.20166.37168.47168.470.96%115,414
Jul 2, 2025164.07167.03164.07166.86166.861.08%211,715
Jul 1, 2025163.69167.32162.96165.08165.080.04%300,404
Jun 30, 2025168.17169.58164.00165.01165.01-0.84%233,662
Jun 27, 2025167.14169.36165.86166.41166.410.03%263,665
Jun 26, 2025162.40166.38162.03166.36166.362.45%171,427
Jun 25, 2025163.55163.93161.83162.38162.38-0.20%159,560
Jun 24, 2025162.13164.23161.22162.71162.711.61%177,642
Jun 23, 2025154.12160.75154.12160.13160.133.64%283,669
Jun 20, 2025155.31156.51154.10154.50154.500.06%418,893
Jun 18, 2025152.37155.96152.37154.41154.411.30%130,679
Jun 17, 2025151.44153.26151.44152.43152.43-0.76%161,774
Jun 16, 2025153.04155.38151.35153.60153.601.85%234,107
Jun 13, 2025154.59156.08149.93150.81150.81-3.94%244,270
Jun 12, 2025155.43157.12154.49157.00157.000.51%247,131
Jun 11, 2025154.66156.82154.32156.20156.201.98%249,247
Jun 10, 2025154.81156.25152.39153.17153.17-1.30%143,056
Jun 9, 2025155.04156.11153.42155.18155.180.62%148,403
Jun 6, 2025153.45155.27152.28154.22154.222.09%123,172
Jun 5, 2025149.13151.96147.82151.06151.061.29%148,950
Jun 4, 2025150.57151.62148.79149.13149.13-1.75%162,462
Jun 3, 2025150.28152.48148.93151.78151.531.05%113,487