PJT Partners Inc.

139.76
1.88 (1.36%)
At close: Apr 01, 2025, 3:59 PM
142.16
1.71%
After-hours: Apr 01, 2025, 08:00 PM EDT

PJT Partners Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 136.67 139.92 136.49 139.91 2.03 1.47% 284,176
Mar 31, 2025 133.88 139.24 132.85 137.88 1.91 1.40% 386,400
Mar 28, 2025 139.25 139.60 133.85 135.97 -3.95 -2.82% 192,500
Mar 27, 2025 143.43 143.49 139.03 139.92 -5.04 -3.48% 217,628
Mar 26, 2025 147.82 149.00 144.41 144.96 -2.36 -1.60% 151,400
Mar 25, 2025 148.57 150.03 145.80 147.32 -1.49 -1.00% 246,600
Mar 24, 2025 147.02 149.23 146.38 148.81 4.79 3.33% 115,121
Mar 21, 2025 141.59 145.34 140.92 144.02 1.56 1.10% 388,367
Mar 20, 2025 141.75 144.28 141.60 142.46 -0.55 -0.38% 156,554
Mar 19, 2025 140.95 144.53 139.90 143.01 2.57 1.83% 168,800
Mar 18, 2025 139.09 141.89 137.95 140.44 0.76 0.54% 264,900
Mar 17, 2025 139.04 140.63 138.18 139.68 0.85 0.61% 463,700
Mar 14, 2025 140.75 142.74 138.44 138.83 -1.08 -0.77% 469,048
Mar 13, 2025 140.96 141.37 135.76 139.91 -1.74 -1.23% 396,600
Mar 12, 2025 145.61 145.96 140.23 141.65 -0.70 -0.49% 412,100
Mar 11, 2025 146.93 149.31 141.12 142.35 -3.92 -2.68% 547,900
Mar 10, 2025 145.37 146.79 142.46 146.27 -2.79 -1.87% 458,700
Mar 7, 2025 147.87 149.10 143.92 149.06 0.87 0.59% 411,800
Mar 6, 2025 145.98 148.43 144.72 148.19 -0.95 -0.64% 468,019
Mar 5, 2025 148.24 149.81 145.81 149.14 0.96 0.65% 390,100
Mar 4, 2025 152.98 153.06 142.57 148.18 -9.10 -5.79% 602,700
Mar 3, 2025 159.51 161.91 156.30 157.28 -1.98 -1.24% 218,418
Feb 28, 2025 157.29 159.94 157.26 159.26 1.91 1.21% 314,600
Feb 27, 2025 159.20 161.03 156.82 157.35 -1.81 -1.14% 189,609
Feb 26, 2025 156.21 160.25 156.20 159.16 3.34 2.14% 223,912
Feb 25, 2025 159.68 160.48 154.35 155.82 -3.74 -2.34% 431,521
Feb 24, 2025 162.58 163.96 157.65 159.56 -3.43 -2.10% 312,730
Feb 21, 2025 168.02 168.02 160.17 162.99 -3.12 -1.88% 199,200
Feb 20, 2025 176.84 178.12 165.58 166.11 -11.48 -6.46% 328,944
Feb 19, 2025 174.81 179.63 174.09 177.59 0.33 0.19% 665,745
Feb 18, 2025 175.80 177.72 174.76 177.26 1.46 0.83% 278,945
Feb 14, 2025 176.82 178.39 174.66 175.80 -0.17 -0.10% 347,400
Feb 13, 2025 173.89 177.13 173.12 175.97 3.04 1.76% 166,447
Feb 12, 2025 169.50 173.11 168.97 172.93 0.63 0.37% 173,014
Feb 11, 2025 173.97 173.97 168.93 172.30 -2.82 -1.61% 214,300
Feb 10, 2025 174.97 175.35 169.35 175.12 1.58 0.91% 313,100
Feb 7, 2025 176.66 177.56 173.48 173.54 -3.44 -1.94% 208,002
Feb 6, 2025 175.08 179.68 174.54 176.98 0.07 0.04% 215,413
Feb 5, 2025 174.42 178.79 173.78 176.91 3.14 1.81% 307,100
Feb 4, 2025 177.98 190.28 173.21 173.77 8.44 5.10% 746,400
Feb 3, 2025 161.43 165.74 159.42 165.33 0.36 0.22% 285,400
Jan 31, 2025 166.11 167.38 164.69 164.97 0.12 0.07% 173,200
Jan 30, 2025 165.98 167.53 164.04 164.85 2.16 1.33% 168,813
Jan 29, 2025 165.34 166.15 161.43 162.69 -2.61 -1.58% 160,438
Jan 28, 2025 161.62 166.54 161.56 165.30 3.34 2.06% 211,837
Jan 27, 2025 162.17 163.31 159.05 161.96 -2.53 -1.54% 175,500
Jan 24, 2025 161.92 164.82 160.92 164.49 2.75 1.70% 161,345
Jan 23, 2025 162.69 163.95 161.57 161.74 -1.29 -0.79% 140,600
Jan 22, 2025 165.47 165.47 161.84 163.03 -2.16 -1.31% 206,209
Jan 21, 2025 161.00 166.00 160.84 165.19 6.04 3.80% 326,800