Skip to main content
PJT Partners Inc. (PJT)
NYSE: PJT · Real-Time Price · USD
140.43
-3.49 (-2.42%)
At close: Mar 9, 2026, 4:00 PM EDT
140.43
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT

PJT Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026141.18142.69137.11140.43140.43-2.42%432,401
Mar 6, 2026141.89144.22139.97143.92143.92-1.39%297,751
Mar 5, 2026148.52151.55144.36145.95145.95-1.86%424,312
Mar 4, 2026148.24149.48147.13148.71148.710.66%477,919
Mar 3, 2026143.39148.64141.68147.73147.48-0.18%626,250
Mar 2, 2026143.60148.93143.13147.99147.740.21%329,589
Feb 27, 2026148.36150.41145.03147.68147.43-2.74%389,716
Feb 26, 2026150.97153.69150.48151.84151.581.71%215,544
Feb 25, 2026151.47151.84148.41149.29149.04-0.52%426,856
Feb 24, 2026146.85152.21146.83150.07149.821.81%302,156
Feb 23, 2026149.78150.89143.96147.40147.15-2.79%332,468
Feb 20, 2026152.23154.46149.29151.63151.37-0.76%207,482
Feb 19, 2026152.00152.80148.97152.79152.53-0.68%211,574
Feb 18, 2026152.80157.21152.61153.84153.581.13%374,448
Feb 17, 2026154.57155.78152.12152.12151.86-1.37%331,716
Feb 13, 2026155.06155.32151.89154.24153.980.08%529,844
Feb 12, 2026160.63164.72151.94154.11153.85-3.37%1,083,539
Feb 11, 2026162.95163.49158.12159.48159.21-1.12%303,445
Feb 10, 2026162.06164.75160.01161.29161.02-0.55%195,360
Feb 9, 2026162.01165.88161.68162.18161.91-0.20%386,124
Feb 6, 2026162.58165.75161.61162.50162.232.54%382,001
Feb 5, 2026163.68164.53157.35158.47158.20-2.81%421,309
Feb 4, 2026161.24166.41156.46163.06162.781.52%532,040
Feb 3, 2026170.09175.86155.43160.62160.35-7.69%613,205
Feb 2, 2026173.03176.06172.96174.00173.710.56%408,145
Jan 30, 2026173.00177.87171.79173.03172.74-0.79%346,704
Jan 29, 2026177.69180.57173.66174.41174.11-2.42%294,996
Jan 28, 2026176.55179.37174.70178.73178.431.36%202,619
Jan 27, 2026178.39179.25174.54176.34176.04-1.39%157,115
Jan 26, 2026181.75184.50178.42178.83178.53-1.53%213,286
Jan 23, 2026189.47191.17180.97181.61181.30-5.12%234,715
Jan 22, 2026193.42195.62191.08191.42191.100.10%172,857
Jan 21, 2026189.23194.53186.14191.23190.912.07%317,362
Jan 20, 2026184.79192.09183.88187.36187.04-0.39%331,603
Jan 16, 2026187.87190.08186.65188.10187.780.77%254,758
Jan 15, 2026180.36187.61178.25186.67186.354.21%250,813
Jan 14, 2026177.10180.69174.06179.13178.831.07%232,067
Jan 13, 2026182.16182.16176.62177.23176.93-2.17%174,462
Jan 12, 2026177.19183.12177.19181.17180.860.91%238,266
Jan 9, 2026180.36182.58177.36179.53179.23-0.80%195,437
Jan 8, 2026179.58181.66178.68180.98180.670.62%283,005
Jan 7, 2026182.10182.10178.43179.87179.57-0.86%186,271
Jan 6, 2026176.67181.51174.93181.43181.121.90%154,874
Jan 5, 2026170.46180.04170.03178.05177.755.02%265,510
Jan 2, 2026166.95169.72165.96169.54169.251.40%321,104
Dec 31, 2025170.54171.17166.60167.20166.92-1.46%150,659
Dec 30, 2025170.26170.26168.46169.68169.39-0.76%190,670
Dec 29, 2025172.26172.41169.66170.98170.69-0.75%225,372
Dec 26, 2025171.22173.10170.23172.27171.980.46%131,883
Dec 24, 2025169.42172.15169.42171.48171.19-0.12%86,248
Dec 23, 2025171.35173.68170.97171.69171.400.08%165,527
Dec 22, 2025168.39171.98168.39171.55171.261.98%142,644
Dec 19, 2025167.61168.86167.56168.22167.940.04%314,155
Dec 18, 2025170.26171.66168.02168.16167.88-0.14%155,170
Dec 17, 2025170.78173.94167.98168.40168.12-1.62%334,080
Dec 16, 2025170.80172.50170.01171.18170.890.68%240,784
Dec 15, 2025170.94172.12169.39170.03169.740.12%208,341
Dec 12, 2025174.30174.30168.84169.83169.54-2.18%222,440
Dec 11, 2025176.00178.39172.55173.61173.32-1.92%249,783
Dec 10, 2025174.32179.76174.28177.01176.711.22%459,810
Dec 9, 2025172.43178.34172.43174.87174.571.04%291,640
Dec 8, 2025176.55176.78171.06173.07172.78-1.69%264,050
Dec 5, 2025170.59176.52169.93176.04175.743.10%280,787
Dec 4, 2025169.93171.49168.48170.74170.451.17%329,800
Dec 3, 2025166.06169.78165.86168.77168.481.96%346,245
Dec 2, 2025168.56168.56164.35165.53165.00-0.56%203,897
Dec 1, 2025166.39166.85163.95166.46165.93-0.92%180,680
Nov 28, 2025168.25168.77166.73168.01167.470.02%91,063
Nov 26, 2025168.46171.01167.82167.98167.44-1.27%280,815
Nov 25, 2025164.63170.35164.63170.14169.603.08%224,402
Nov 24, 2025166.56168.25164.77165.05164.52-1.41%252,262
Nov 21, 2025164.60169.70164.60167.41166.872.58%264,265
Nov 20, 2025167.29170.24163.05163.20162.68-1.07%446,268
Nov 19, 2025163.37165.48161.62164.97164.441.92%270,786
Nov 18, 2025158.44163.66157.83161.86161.341.89%211,557
Nov 17, 2025166.18166.73158.16158.86158.35-4.73%168,499
Nov 14, 2025165.75167.03164.76166.75166.220.44%133,827
Nov 13, 2025169.34170.76165.41166.02165.49-2.64%146,304
Nov 12, 2025169.35172.97169.35170.53169.981.21%233,312
Nov 11, 2025167.18169.18166.52168.49167.950.68%210,491
Nov 10, 2025168.68169.69166.53167.35166.810.38%226,294
Nov 7, 2025167.68169.71162.60166.72166.19-0.92%282,555
Nov 6, 2025166.60169.82165.93168.27167.730.60%227,176
Nov 5, 2025165.15168.00162.56167.27166.732.36%428,254
Nov 4, 2025169.55172.75158.77163.42162.900.62%536,400
Nov 3, 2025160.15166.80159.82162.42161.900.81%506,007
Oct 31, 2025168.29168.29160.79161.11160.59-4.77%322,536
Oct 30, 2025166.50171.09165.03169.18168.640.17%156,005
Oct 29, 2025180.42181.05167.01168.89168.35-7.22%367,347
Oct 28, 2025182.34183.61181.14182.03181.45-0.27%185,489
Oct 27, 2025184.20185.67181.96182.53181.95-0.14%209,293
Oct 24, 2025181.05183.50177.74182.78182.202.37%112,498
Oct 23, 2025176.83178.72175.70178.55177.981.24%132,266
Oct 22, 2025177.24178.18174.52176.37175.81-0.33%163,811
Oct 21, 2025177.57178.44175.47176.95176.38-0.51%137,048
Oct 20, 2025179.02180.85177.61177.86177.290.40%155,650
Oct 17, 2025174.66177.38174.11177.16176.591.39%185,586
Oct 16, 2025176.02176.87173.75174.73174.17-0.94%220,976
Oct 15, 2025176.41176.93174.55176.38175.820.77%194,026
Oct 14, 2025171.12176.00171.12175.03174.470.75%166,519