PJT Partners Inc. (PJT)
NYSE: PJT
· Real-Time Price · USD
179.66
0.62 (0.35%)
At close: Sep 10, 2025, 3:59 PM
179.66
0.00%
After-hours: Sep 10, 2025, 05:58 PM EDT
PJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 180.65 | 180.65 | 177.54 | 179.04 | 179.04 | -1.27% | 123,547 |
| 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 |
| Sep 2, 2025 | 176.59 | 177.34 | 174.66 | 176.86 | 176.61 | -1.20% | 144,200 |
| Aug 29, 2025 | 181.96 | 181.96 | 176.44 | 179.00 | 178.75 | -1.33% | 296,246 |
| Aug 28, 2025 | 182.82 | 183.82 | 181.14 | 181.42 | 181.16 | -0.32% | 167,100 |
| Aug 27, 2025 | 181.68 | 182.95 | 180.90 | 182.00 | 181.74 | 0.03% | 148,800 |
| Aug 26, 2025 | 178.25 | 182.42 | 177.33 | 181.94 | 181.68 | 2.21% | 174,518 |
| Aug 25, 2025 | 181.66 | 181.88 | 177.83 | 178.01 | 177.76 | -1.51% | 140,700 |
| Aug 22, 2025 | 175.82 | 180.97 | 174.93 | 180.73 | 180.47 | 3.10% | 279,920 |
| Aug 21, 2025 | 175.74 | 177.11 | 174.62 | 175.30 | 175.05 | -0.82% | 96,915 |
| Aug 20, 2025 | 176.19 | 177.43 | 172.00 | 176.75 | 176.50 | 0.35% | 165,505 |
| Aug 19, 2025 | 178.21 | 179.92 | 175.30 | 176.14 | 175.89 | -1.24% | 135,328 |
| Aug 18, 2025 | 179.85 | 181.21 | 177.57 | 178.35 | 178.10 | -0.80% | 168,337 |
| Aug 15, 2025 | 183.85 | 183.85 | 178.63 | 179.79 | 179.54 | -2.08% | 223,200 |
| Aug 14, 2025 | 185.81 | 185.81 | 183.18 | 183.60 | 183.34 | -1.50% | 188,132 |
| Aug 13, 2025 | 184.06 | 186.44 | 181.80 | 186.39 | 186.13 | 1.92% | 229,939 |
| Aug 12, 2025 | 179.16 | 185.00 | 179.16 | 182.87 | 182.61 | 2.94% | 237,000 |