PJT Partners Inc. (PJT)
NYSE: PJT
· Real-Time Price · USD
183.54
-2.85 (-1.53%)
At close: Aug 14, 2025, 3:59 PM
183.60
0.03%
Pre-market: Aug 15, 2025, 08:45 AM EDT
PJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 185.81 | 185.81 | 183.18 | 183.60 | 183.60 | -1.50% | 188,132 |
| Aug 13, 2025 | 184.06 | 186.44 | 181.80 | 186.39 | 186.39 | 1.92% | 229,939 |
| Aug 12, 2025 | 179.16 | 185.00 | 179.16 | 182.87 | 182.87 | 2.94% | 237,000 |
| Aug 11, 2025 | 176.73 | 178.77 | 176.41 | 177.64 | 177.64 | 0.61% | 197,108 |
| Aug 8, 2025 | 178.75 | 180.85 | 176.44 | 176.56 | 176.56 | -0.60% | 194,645 |
| Aug 7, 2025 | 182.22 | 182.22 | 176.70 | 177.62 | 177.62 | -1.85% | 190,737 |
| Aug 6, 2025 | 181.70 | 183.36 | 179.96 | 180.96 | 180.96 | -0.42% | 152,600 |
| Aug 5, 2025 | 181.66 | 182.99 | 179.22 | 181.73 | 181.73 | 0.00% | 278,400 |
| Aug 4, 2025 | 180.51 | 182.09 | 179.27 | 181.73 | 181.73 | 1.51% | 360,219 |
| Aug 1, 2025 | 173.82 | 179.32 | 172.58 | 179.02 | 179.02 | 0.22% | 314,100 |
| Jul 31, 2025 | 176.09 | 178.77 | 176.09 | 178.62 | 178.62 | 0.28% | 427,010 |
| Jul 30, 2025 | 179.39 | 180.85 | 177.12 | 178.12 | 178.12 | 0.34% | 365,649 |
| Jul 29, 2025 | 183.54 | 185.64 | 176.02 | 177.52 | 177.52 | -2.74% | 373,500 |
| Jul 28, 2025 | 184.84 | 185.48 | 178.54 | 182.52 | 182.52 | -0.86% | 322,616 |
| Jul 25, 2025 | 188.16 | 188.16 | 184.01 | 184.10 | 184.10 | -1.03% | 234,800 |
| Jul 24, 2025 | 186.25 | 187.00 | 184.79 | 186.02 | 186.02 | 0.02% | 265,100 |
| Jul 23, 2025 | 185.21 | 186.79 | 184.32 | 185.99 | 185.99 | 0.88% | 131,800 |
| Jul 22, 2025 | 182.77 | 185.03 | 180.23 | 184.36 | 184.36 | 1.10% | 197,300 |
| Jul 21, 2025 | 183.44 | 185.62 | 181.89 | 182.35 | 182.35 | -0.33% | 214,200 |
| Jul 18, 2025 | 185.15 | 185.97 | 181.48 | 182.95 | 182.95 | -0.58% | 252,100 |