PJT Partners Inc. (FRA:1PJ)
Germany
· Delayed Price · Currency is EUR 145.00
+2.00 (1.40%)
At close: Dec 5, 2025
PJT Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14% | - |
| Dec 3, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Dec 2, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.78 | -0.70% | - |
| Dec 1, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.78 | -1.39% | - |
| Nov 28, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.78 | - | - |
| Nov 27, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.78 | -0.69% | - |
| Nov 26, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.78 | 2.84% | - |
| Nov 25, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.78 | -2.08% | - |
| Nov 24, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.78 | 2.86% | - |
| Nov 21, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.79 | -1.41% | - |
| Nov 20, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.78 | 2.90% | - |
| Nov 19, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.79 | 2.99% | - |
| Nov 18, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.80 | -5.63% | - |
| Nov 17, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.78 | 0.71% | - |
| Nov 14, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.78 | -3.42% | - |
| Nov 13, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.78 | 1.39% | - |
| Nov 12, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.78 | 0.70% | - |
| Nov 11, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.78 | - | - |
| Nov 10, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.78 | -0.69% | - |
| Nov 7, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.78 | 0.70% | - |
| Nov 6, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.78 | 2.14% | - |
| Nov 5, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.79 | -2.78% | - |
| Nov 4, 2025 | 139.00 | 144.00 | 139.00 | 144.00 | 143.78 | 4.35% | 50 |
| Nov 3, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.79 | -4.83% | - |
| Oct 31, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.78 | - | - |
| Oct 30, 2025 | 144.00 | 145.00 | 144.00 | 145.00 | 144.78 | -6.45% | - |
| Oct 29, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.76 | - | - |
| Oct 28, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.76 | -0.64% | - |
| Oct 27, 2025 | 157.00 | 157.00 | 156.00 | 156.00 | 155.76 | 0.65% | - |
| Oct 24, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 154.76 | 2.65% | 2 |
| Oct 23, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.77 | -0.66% | - |
| Oct 22, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.77 | - | - |
| Oct 21, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.77 | 0.66% | - |
| Oct 20, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.77 | 2.72% | - |
| Oct 17, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.78 | -2.00% | - |
| Oct 16, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.77 | - | - |
| Oct 15, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.77 | 1.35% | - |
| Oct 14, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.77 | 0.68% | - |
| Oct 13, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.78 | 0.68% | - |
| Oct 10, 2025 | 148.00 | 148.00 | 146.00 | 146.00 | 145.78 | - | 700 |
| Oct 9, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.78 | -3.31% | - |
| Oct 8, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.77 | -1.31% | - |
| Oct 7, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.77 | 0.66% | 4 |
| Oct 6, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.77 | - | - |
| Oct 3, 2025 | 151.00 | 152.00 | 151.00 | 152.00 | 151.77 | 2.01% | 50 |
| Oct 2, 2025 | 147.00 | 149.00 | 147.00 | 149.00 | 148.77 | -0.67% | - |
| Oct 1, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.77 | -1.96% | - |
| Sep 30, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.77 | -1.29% | - |
| Sep 29, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.76 | - | - |
| Sep 26, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 154.76 | 0.65% | - |
| Sep 25, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.76 | -1.28% | - |
| Sep 24, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.76 | - | - |
| Sep 23, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.76 | -1.89% | - |
| Sep 22, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.76 | - | - |
| Sep 19, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.76 | 2.58% | - |
| Sep 18, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.76 | 2.65% | - |
| Sep 17, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.77 | - | - |
| Sep 16, 2025 | 153.00 | 153.00 | 151.00 | 151.00 | 150.77 | -3.21% | - |
| Sep 15, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.76 | -1.27% | - |
| Sep 12, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.76 | 3.27% | - |
| Sep 11, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.77 | 0.66% | - |
| Sep 10, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.77 | -0.65% | - |
| Sep 9, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.77 | - | - |
| Sep 8, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.77 | - | - |
| Sep 5, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.77 | 2.68% | - |
| Sep 4, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.77 | -0.67% | - |
| Sep 3, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.77 | 0.67% | - |
| Sep 2, 2025 | 151.00 | 151.00 | 149.00 | 149.00 | 148.56 | -1.97% | - |
| Sep 1, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.55 | 0.66% | - |
| Aug 29, 2025 | 154.00 | 154.00 | 151.00 | 151.00 | 150.55 | -3.21% | - |
| Aug 28, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.54 | - | - |
| Aug 27, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.54 | 2.63% | - |
| Aug 26, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.55 | -0.65% | - |
| Aug 25, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.55 | 2.00% | - |
| Aug 22, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.56 | -0.66% | - |
| Aug 21, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.55 | 0.67% | - |
| Aug 20, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.56 | -1.32% | - |
| Aug 19, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.55 | -0.65% | - |
| Aug 18, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.55 | -3.16% | - |
| Aug 15, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.53 | - | - |
| Aug 14, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.53 | 1.94% | - |
| Aug 13, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.54 | 1.97% | - |
| Aug 12, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.55 | 1.33% | - |
| Aug 11, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.56 | -1.32% | - |
| Aug 8, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.55 | -1.30% | - |
| Aug 7, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.54 | -1.91% | - |
| Aug 6, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.53 | - | - |
| Aug 5, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.53 | 1.95% | - |
| Aug 4, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.54 | 1.32% | - |
| Aug 1, 2025 | 155.00 | 155.00 | 152.00 | 152.00 | 151.55 | -1.94% | 12 |
| Jul 31, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.54 | 0.65% | - |
| Jul 30, 2025 | 153.00 | 154.00 | 153.00 | 154.00 | 153.54 | -1.91% | - |
| Jul 29, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.53 | 2.61% | - |
| Jul 28, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.55 | -3.16% | - |
| Jul 25, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.53 | 1.28% | - |
| Jul 24, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.54 | -2.50% | - |
| Jul 23, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.53 | 3.23% | 12 |
| Jul 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.54 | -0.64% | - |
| Jul 21, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.54 | -1.27% | - |
| Jul 18, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.53 | - | - |