PJT Partners Inc. (PJT)
NYSE: PJT
· Real-Time Price · USD
173.68
-4.05 (-2.28%)
At close: Oct 01, 2025, 3:59 PM
171.69
-1.14%
After-hours: Oct 01, 2025, 07:26 PM EDT
PJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 180.45 | 181.78 | 176.64 | 177.73 | 177.73 | -1.48% | 134,333 |
| Sep 29, 2025 | 183.06 | 183.07 | 179.68 | 180.40 | 180.40 | -1.35% | 156,200 |
| Sep 26, 2025 | 181.77 | 183.58 | 181.31 | 182.86 | 182.86 | 0.94% | 108,217 |
| Sep 25, 2025 | 181.53 | 182.86 | 178.13 | 181.16 | 181.16 | -0.53% | 101,015 |
| Sep 24, 2025 | 185.09 | 186.67 | 180.21 | 182.12 | 182.12 | -1.61% | 143,100 |
| Sep 23, 2025 | 185.00 | 189.60 | 184.40 | 185.10 | 185.10 | -0.33% | 154,100 |
| Sep 22, 2025 | 186.30 | 187.47 | 183.98 | 185.72 | 185.72 | -1.04% | 131,113 |
| Sep 19, 2025 | 189.65 | 189.65 | 186.81 | 187.68 | 187.68 | -0.31% | 373,600 |
| Sep 18, 2025 | 183.89 | 189.86 | 183.36 | 188.27 | 188.27 | 2.58% | 147,900 |
| Sep 17, 2025 | 181.05 | 188.15 | 181.05 | 183.54 | 183.54 | 1.68% | 139,812 |
| Sep 16, 2025 | 181.37 | 181.86 | 179.31 | 180.50 | 180.50 | -0.48% | 95,528 |
| Sep 15, 2025 | 183.72 | 185.73 | 180.40 | 181.37 | 181.37 | -1.33% | 134,700 |
| Sep 12, 2025 | 185.38 | 187.94 | 183.20 | 183.81 | 183.81 | -1.65% | 127,219 |
| Sep 11, 2025 | 180.05 | 186.94 | 178.88 | 186.90 | 186.90 | 4.03% | 177,300 |
| Sep 10, 2025 | 178.08 | 181.25 | 178.08 | 179.66 | 179.66 | 0.35% | 120,500 |
| Sep 9, 2025 | 180.65 | 180.65 | 177.54 | 179.04 | 179.04 | -1.27% | 127,300 |
| Sep 8, 2025 | 181.10 | 182.25 | 178.80 | 181.34 | 181.34 | 0.70% | 142,223 |
| Sep 5, 2025 | 180.32 | 180.45 | 176.22 | 180.08 | 180.08 | 0.09% | 119,692 |
| Sep 4, 2025 | 176.08 | 180.32 | 175.04 | 179.92 | 179.92 | 3.07% | 131,600 |
| Sep 3, 2025 | 175.63 | 177.77 | 172.03 | 174.56 | 174.56 | -1.30% | 177,806 |
Page 1 of 127