PJT Partners, Inc. Class A PJT
NYSE · Amerika Birleşik Devletleri · Finans
$138,78-3,93 (-%2,75)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $156,56 | +%0,48 | $156,14 | $157,23 | $153,61 | 289,10K |