PJT Partners, Inc. Class A PJT
NYSE · United States · Finance
$141.44-1.27 (-0.89%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $138.56 | -2.91% | $141.47 | $141.17 | $137.45 | 106.55K |
| 2026-09-30 | $142.71 | -1.47% | $145.54 | $145.54 | $140.89 | 420.80K |
| 2026-09-29 | $144.84 | -2.88% | $148.69 | $150.09 | $144.18 | 412.90K |
| 2026-09-28 | $149.14 | -1.73% | $149.93 | $150.45 | $147.60 | 407.90K |
| 2026-09-25 | $151.77 | +1.75% | $149.40 | $151.89 | $149.40 | 303.30K |
| 2026-09-24 | $149.16 | -0.11% | $149.04 | $149.19 | $145.14 | 316.40K |
| 2026-09-23 | $149.33 | -0.60% | $148.97 | $152.82 | $148.76 | 461.30K |
| 2026-09-22 | $150.23 | -0.77% | $153.06 | $153.06 | $147.20 | 691.10K |
| 2026-09-21 | $151.39 | -0.05% | $153.42 | $153.84 | $150.12 | 527.90K |
| 2026-09-18 | $151.47 | +0.16% | $151.00 | $153.18 | $149.24 | 769.40K |
| 2026-09-17 | $151.23 | -0.90% | $154.22 | $154.22 | $151.14 | 389.90K |
| 2026-09-16 | $152.60 | -1.76% | $155.02 | $158.81 | $151.40 | 465.90K |
| 2026-09-15 | $155.33 | -3.40% | $159.65 | $160.51 | $155.06 | 369.80K |
| 2026-09-14 | $160.79 | -1.48% | $164.45 | $164.86 | $158.76 | 373.90K |
| 2026-09-11 | $163.21 | -4.97% | $174.17 | $174.17 | $163.18 | 486.80K |
| 2026-09-10 | $171.74 | -3.51% | $179.52 | $179.52 | $171.18 | 530.60K |
| 2026-09-09 | $177.98 | -2.28% | $181.49 | $181.49 | $177.38 | 354.50K |
| 2026-09-08 | $182.13 | -0.33% | $181.82 | $183.49 | $179.45 | 206.80K |
| 2026-09-04 | $182.73 | -1.66% | $183.40 | $184.67 | $181.04 | 332.30K |
| 2026-09-03 | $185.82 | +2.58% | $183.87 | $187.57 | $180.03 | 473.80K |
| 2026-09-02 | $181.15 | +0.72% | $179.69 | $183.56 | $178.81 | 238.90K |
| 2026-09-01 | $179.85 | -0.30% | $178.77 | $185.05 | $173.56 | 416.00K |
| 2026-08-31 | $180.39 | -1.32% | $180.60 | $182.25 | $179.57 | 399.40K |
| 2026-08-28 | $182.80 | +2.32% | $180.00 | $183.01 | $179.43 | 393.70K |
| 2026-08-27 | $178.66 | +2.23% | $174.14 | $179.66 | $174.14 | 361.80K |
| 2026-08-26 | $174.77 | +0.09% | $176.24 | $176.24 | $171.94 | 326.40K |
| 2026-08-25 | $174.61 | -1.02% | $176.76 | $177.90 | $171.50 | 502.70K |
| 2026-08-24 | $176.41 | +0.83% | $175.96 | $177.25 | $174.43 | 440.40K |
| 2026-08-21 | $174.96 | +2.44% | $171.92 | $175.29 | $171.41 | 264.20K |
| 2026-08-20 | $170.79 | -1.27% | $172.09 | $175.65 | $169.28 | 397.90K |
| 2026-08-19 | $172.99 | +1.93% | $171.55 | $176.95 | $170.43 | 334.00K |
| 2026-08-18 | $169.72 | -0.73% | $171.00 | $172.17 | $168.60 | 590.20K |
| 2026-08-17 | $170.96 | -1.95% | $173.56 | $175.88 | $170.13 | 406.60K |
| 2026-08-14 | $174.36 | -2.52% | $178.58 | $179.99 | $174.06 | 347.90K |
| 2026-08-13 | $178.86 | +4.85% | $171.60 | $179.41 | $170.00 | 813.30K |
| 2026-08-12 | $170.59 | -2.64% | $175.97 | $176.47 | $170.25 | 542.60K |
| 2026-08-11 | $175.21 | +3.45% | $170.72 | $175.68 | $170.20 | 214.40K |
| 2026-08-10 | $169.36 | -1.16% | $168.77 | $171.40 | $166.09 | 306.70K |
| 2026-08-07 | $171.34 | -0.82% | $176.05 | $176.45 | $170.42 | 212.90K |
| 2026-08-06 | $172.75 | -0.72% | $174.93 | $175.19 | $171.71 | 573.60K |
| 2026-08-05 | $174.01 | +1.62% | $171.94 | $174.29 | $170.79 | 213.40K |
| 2026-08-04 | $171.24 | +0.41% | $170.84 | $173.55 | $169.90 | 452.80K |
| 2026-08-03 | $170.54 | +1.32% | $168.34 | $173.46 | $166.50 | 579.80K |
| 2026-07-31 | $168.31 | +0.45% | $169.46 | $170.00 | $166.00 | 367.40K |
| 2026-07-30 | $167.55 | +1.50% | $165.00 | $168.00 | $158.16 | 404.10K |
| 2026-07-29 | $165.08 | -4.70% | $171.62 | $172.41 | $163.27 | 521.80K |
| 2026-07-28 | $173.23 | +2.61% | $167.13 | $178.47 | $166.18 | 717.60K |
| 2026-07-27 | $168.82 | -0.15% | $171.00 | $176.35 | $168.61 | 531.50K |
| 2026-07-24 | $169.07 | +2.97% | $165.66 | $169.19 | $164.30 | 229.30K |
| 2026-07-23 | $164.20 | -0.02% | $162.09 | $166.95 | $160.83 | 247.80K |
| 2026-07-22 | $164.24 | -1.63% | $166.73 | $169.23 | $163.79 | 224.20K |
| 2026-07-21 | $166.96 | +1.57% | $163.64 | $168.74 | $163.64 | 299.60K |
| 2026-07-20 | $164.38 | -1.34% | $167.11 | $168.45 | $162.65 | 484.10K |
| 2026-07-17 | $166.62 | -0.36% | $163.64 | $168.19 | $163.43 | 312.20K |
| 2026-07-16 | $167.22 | -0.79% | $163.54 | $169.20 | $160.80 | 767.10K |
| 2026-07-15 | $168.56 | +2.34% | $165.55 | $169.93 | $162.51 | 366.70K |
| 2026-07-14 | $164.70 | +4.82% | $156.67 | $165.62 | $156.67 | 970.90K |
| 2026-07-13 | $157.13 | +0.13% | $157.13 | $157.59 | $153.72 | 304.90K |
| 2026-07-10 | $156.92 | -1.15% | $161.33 | $162.42 | $156.15 | 293.20K |
| 2026-07-09 | $158.74 | +1.76% | $156.69 | $162.25 | $155.50 | 864.60K |
| 2026-07-08 | $156.00 | -7.45% | $166.22 | $166.28 | $154.85 | 360.70K |
| 2026-07-07 | $168.56 | -2.01% | $172.53 | $174.37 | $167.83 | 422.00K |
| 2026-07-06 | $172.02 | +5.54% | $163.00 | $172.73 | $161.87 | 475.20K |
| 2026-07-02 | $162.99 | +4.53% | $157.52 | $163.85 | $156.99 | 723.70K |
| 2026-07-01 | $155.92 | +3.30% | $152.02 | $158.65 | $152.02 | 328.50K |
| 2026-06-30 | $150.94 | +4.09% | $147.17 | $151.15 | $145.74 | 567.20K |
| 2026-06-29 | $145.01 | -4.37% | $150.28 | $151.82 | $142.47 | 664.00K |
| 2026-06-26 | $151.63 | -0.50% | $152.22 | $152.90 | $148.90 | 1.18M |
| 2026-06-25 | $152.39 | -0.51% | $153.37 | $154.85 | $150.92 | 611.40K |
| 2026-06-24 | $153.17 | -1.31% | $155.78 | $156.82 | $151.01 | 497.70K |
| 2026-06-23 | $155.21 | +0.43% | $154.61 | $156.58 | $153.65 | 376.80K |
| 2026-06-22 | $154.55 | -0.59% | $155.46 | $157.82 | $153.11 | 390.20K |
| 2026-06-18 | $155.47 | +0.30% | $155.90 | $157.96 | $153.35 | 875.90K |
| 2026-06-17 | $155.01 | -2.63% | $158.93 | $161.10 | $153.58 | 851.20K |
| 2026-06-16 | $159.19 | +1.80% | $158.32 | $160.84 | $155.55 | 300.70K |
| 2026-06-15 | $156.37 | +2.63% | $154.80 | $158.78 | $154.40 | 363.70K |
| 2026-06-12 | $152.37 | -1.04% | $155.62 | $159.45 | $151.41 | 546.10K |
| 2026-06-11 | $153.97 | -2.09% | $157.90 | $158.53 | $152.30 | 525.80K |
| 2026-06-10 | $157.25 | -2.93% | $162.75 | $163.65 | $157.07 | 250.10K |
| 2026-06-09 | $162.00 | +2.99% | $159.06 | $162.38 | $158.26 | 237.70K |
| 2026-06-08 | $157.29 | +0.04% | $158.81 | $161.51 | $157.29 | 239.00K |
| 2026-06-05 | $157.22 | -1.82% | $160.97 | $160.97 | $155.08 | 233.90K |
| 2026-06-04 | $160.13 | +3.42% | $153.53 | $160.38 | $153.53 | 196.10K |
| 2026-06-03 | $154.84 | -1.24% | $154.74 | $155.02 | $152.16 | 282.20K |
| 2026-06-02 | $156.78 | +0.34% | $154.38 | $157.37 | $154.38 | 279.80K |
| 2026-06-01 | $156.25 | +2.19% | $150.69 | $156.55 | $150.69 | 387.10K |
| 2026-05-29 | $152.90 | -1.78% | $155.73 | $157.19 | $152.08 | 365.40K |
| 2026-05-28 | $155.67 | +0.87% | $153.05 | $156.96 | $151.44 | 484.80K |
| 2026-05-27 | $154.32 | +1.09% | $152.00 | $156.85 | $152.00 | 381.50K |
| 2026-05-26 | $152.66 | -2.49% | $154.27 | $156.71 | $151.66 | 406.90K |