PJT Partners Inc. (PJT)
NYSE: PJT · Real-Time Price · USD
176.04
+5.30 (3.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
PJT Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 170.59 | 176.52 | 169.93 | 176.04 | 176.04 | 3.10% | 280,767 |
| Dec 4, 2025 | 169.93 | 171.49 | 168.48 | 170.74 | 170.74 | 1.17% | 329,800 |
| Dec 3, 2025 | 166.06 | 169.78 | 165.86 | 168.77 | 168.77 | 1.96% | 346,245 |
| Dec 2, 2025 | 168.56 | 168.56 | 164.35 | 165.53 | 165.28 | -0.56% | 203,817 |
| Dec 1, 2025 | 166.39 | 166.85 | 163.95 | 166.46 | 166.21 | -0.92% | 180,680 |
| Nov 28, 2025 | 168.25 | 168.77 | 166.73 | 168.01 | 167.76 | 0.02% | 91,063 |
| Nov 26, 2025 | 168.46 | 171.01 | 167.82 | 167.98 | 167.73 | -1.27% | 280,815 |
| Nov 25, 2025 | 164.63 | 170.35 | 164.63 | 170.14 | 169.88 | 3.08% | 224,402 |
| Nov 24, 2025 | 166.56 | 168.25 | 164.77 | 165.05 | 164.80 | -1.41% | 252,262 |
| Nov 21, 2025 | 164.60 | 169.70 | 164.60 | 167.41 | 167.16 | 2.58% | 264,265 |
| Nov 20, 2025 | 167.29 | 170.24 | 163.05 | 163.20 | 162.95 | -1.07% | 446,268 |
| Nov 19, 2025 | 163.37 | 165.48 | 161.62 | 164.97 | 164.72 | 1.92% | 270,786 |
| Nov 18, 2025 | 158.44 | 163.66 | 157.83 | 161.86 | 161.62 | 1.89% | 211,557 |
| Nov 17, 2025 | 166.18 | 166.73 | 158.16 | 158.86 | 158.62 | -4.73% | 168,499 |
| Nov 14, 2025 | 165.75 | 167.03 | 164.76 | 166.75 | 166.50 | 0.44% | 133,827 |
| Nov 13, 2025 | 169.34 | 170.76 | 165.41 | 166.02 | 165.77 | -2.64% | 146,304 |
| Nov 12, 2025 | 169.35 | 172.97 | 169.35 | 170.53 | 170.27 | 1.21% | 233,312 |
| Nov 11, 2025 | 167.18 | 169.18 | 166.52 | 168.49 | 168.24 | 0.68% | 210,491 |
| Nov 10, 2025 | 168.68 | 169.69 | 166.53 | 167.35 | 167.10 | 0.38% | 226,294 |
| Nov 7, 2025 | 167.68 | 169.71 | 162.60 | 166.72 | 166.47 | -0.92% | 282,555 |
| Nov 6, 2025 | 166.60 | 169.82 | 165.93 | 168.27 | 168.02 | 0.60% | 227,176 |
| Nov 5, 2025 | 165.15 | 168.00 | 162.56 | 167.27 | 167.02 | 2.36% | 428,254 |
| Nov 4, 2025 | 169.55 | 172.75 | 158.77 | 163.42 | 163.17 | 0.62% | 536,400 |
| Nov 3, 2025 | 160.15 | 166.80 | 159.82 | 162.42 | 162.17 | 0.81% | 506,007 |
| Oct 31, 2025 | 168.29 | 168.29 | 160.79 | 161.11 | 160.87 | -4.77% | 322,536 |
| Oct 30, 2025 | 166.50 | 171.09 | 165.03 | 169.18 | 168.92 | 0.17% | 156,005 |
| Oct 29, 2025 | 180.42 | 181.05 | 167.01 | 168.89 | 168.63 | -7.22% | 367,347 |
| Oct 28, 2025 | 182.34 | 183.61 | 181.14 | 182.03 | 181.76 | -0.27% | 185,489 |
| Oct 27, 2025 | 184.20 | 185.67 | 181.96 | 182.53 | 182.25 | -0.14% | 209,293 |
| Oct 24, 2025 | 181.05 | 183.50 | 177.74 | 182.78 | 182.50 | 2.37% | 112,498 |
| Oct 23, 2025 | 176.83 | 178.72 | 175.70 | 178.55 | 178.28 | 1.24% | 132,266 |
| Oct 22, 2025 | 177.24 | 178.18 | 174.52 | 176.37 | 176.10 | -0.33% | 163,811 |
| Oct 21, 2025 | 177.57 | 178.44 | 175.47 | 176.95 | 176.68 | -0.51% | 137,048 |
| Oct 20, 2025 | 179.02 | 180.85 | 177.61 | 177.86 | 177.59 | 0.40% | 155,650 |
| Oct 17, 2025 | 174.66 | 177.38 | 174.11 | 177.16 | 176.89 | 1.39% | 185,586 |
| Oct 16, 2025 | 176.02 | 176.87 | 173.75 | 174.73 | 174.47 | -0.94% | 220,976 |
| Oct 15, 2025 | 176.41 | 176.93 | 174.55 | 176.38 | 176.11 | 0.77% | 194,026 |
| Oct 14, 2025 | 171.12 | 176.00 | 171.12 | 175.03 | 174.77 | 0.75% | 166,519 |
| Oct 13, 2025 | 171.50 | 174.15 | 170.77 | 173.72 | 173.46 | 1.59% | 193,748 |
| Oct 10, 2025 | 173.93 | 174.55 | 170.19 | 171.00 | 170.74 | -0.85% | 243,951 |
| Oct 9, 2025 | 171.64 | 173.06 | 170.50 | 172.47 | 172.21 | 0.88% | 233,097 |
| Oct 8, 2025 | 177.84 | 177.84 | 170.96 | 170.96 | 170.70 | -3.17% | 442,306 |
| Oct 7, 2025 | 180.39 | 182.13 | 176.47 | 176.55 | 176.28 | -2.13% | 236,611 |
| Oct 6, 2025 | 180.38 | 182.27 | 178.09 | 180.40 | 180.13 | 0.50% | 361,611 |
| Oct 3, 2025 | 179.76 | 181.81 | 178.15 | 179.51 | 179.24 | 1.26% | 229,722 |
| Oct 2, 2025 | 173.97 | 177.85 | 173.88 | 177.27 | 177.00 | 2.04% | 171,720 |
| Oct 1, 2025 | 175.42 | 178.62 | 171.93 | 173.72 | 173.46 | -2.26% | 153,321 |
| Sep 30, 2025 | 180.45 | 181.78 | 176.64 | 177.73 | 177.46 | -1.48% | 134,350 |
| Sep 29, 2025 | 183.06 | 183.07 | 179.68 | 180.40 | 180.13 | -1.35% | 156,163 |
| Sep 26, 2025 | 181.77 | 183.58 | 181.31 | 182.86 | 182.58 | 0.94% | 108,217 |
| Sep 25, 2025 | 181.53 | 182.86 | 178.13 | 181.16 | 180.89 | -0.53% | 101,015 |
| Sep 24, 2025 | 185.09 | 186.67 | 180.21 | 182.12 | 181.84 | -1.61% | 143,078 |
| Sep 23, 2025 | 185.00 | 189.60 | 184.40 | 185.10 | 184.82 | -0.33% | 154,079 |
| Sep 22, 2025 | 186.30 | 187.47 | 183.98 | 185.72 | 185.44 | -1.04% | 131,113 |
| Sep 19, 2025 | 189.65 | 189.65 | 186.81 | 187.68 | 187.40 | -0.31% | 373,557 |
| Sep 18, 2025 | 183.89 | 189.86 | 183.36 | 188.27 | 187.99 | 2.58% | 147,865 |
| Sep 17, 2025 | 181.05 | 188.15 | 181.05 | 183.54 | 183.26 | 1.68% | 139,812 |
| Sep 16, 2025 | 181.37 | 181.86 | 179.31 | 180.50 | 180.23 | -0.48% | 95,528 |
| Sep 15, 2025 | 183.72 | 185.73 | 180.40 | 181.37 | 181.10 | -1.33% | 134,693 |
| Sep 12, 2025 | 185.38 | 187.94 | 183.20 | 183.81 | 183.53 | -1.65% | 127,219 |
| Sep 11, 2025 | 180.05 | 186.94 | 178.88 | 186.90 | 186.62 | 4.03% | 177,273 |
| Sep 10, 2025 | 178.08 | 181.25 | 178.08 | 179.66 | 179.39 | 0.35% | 120,457 |
| Sep 9, 2025 | 180.65 | 180.65 | 177.54 | 179.04 | 178.77 | -1.27% | 127,269 |
| Sep 8, 2025 | 181.10 | 182.25 | 178.80 | 181.34 | 181.07 | 0.70% | 142,223 |
| Sep 5, 2025 | 180.32 | 180.45 | 176.22 | 180.08 | 179.81 | 0.09% | 119,692 |
| Sep 4, 2025 | 176.08 | 180.32 | 175.04 | 179.92 | 179.65 | 3.07% | 131,569 |
| Sep 3, 2025 | 175.63 | 177.77 | 172.03 | 174.56 | 174.30 | -1.30% | 177,806 |
| Sep 2, 2025 | 176.59 | 177.34 | 174.66 | 176.86 | 176.34 | -1.20% | 144,171 |
| Aug 29, 2025 | 181.96 | 181.96 | 176.44 | 179.00 | 178.48 | -1.33% | 296,246 |
| Aug 28, 2025 | 182.82 | 183.82 | 181.14 | 181.42 | 180.89 | -0.32% | 167,090 |
| Aug 27, 2025 | 181.68 | 182.95 | 180.90 | 182.00 | 181.47 | 0.03% | 148,754 |
| Aug 26, 2025 | 178.25 | 182.42 | 177.33 | 181.94 | 181.41 | 2.21% | 174,518 |
| Aug 25, 2025 | 181.66 | 181.88 | 177.83 | 178.01 | 177.49 | -1.51% | 140,690 |
| Aug 22, 2025 | 175.82 | 180.97 | 174.93 | 180.73 | 180.20 | 3.10% | 279,920 |
| Aug 21, 2025 | 175.74 | 177.11 | 174.62 | 175.30 | 174.79 | -0.82% | 96,915 |
| Aug 20, 2025 | 176.19 | 177.43 | 172.00 | 176.75 | 176.23 | 0.35% | 165,505 |
| Aug 19, 2025 | 178.21 | 179.92 | 175.30 | 176.14 | 175.63 | -1.24% | 135,328 |
| Aug 18, 2025 | 179.85 | 181.21 | 177.57 | 178.35 | 177.83 | -0.80% | 168,337 |
| Aug 15, 2025 | 183.85 | 183.85 | 178.63 | 179.79 | 179.26 | -2.08% | 223,176 |
| Aug 14, 2025 | 185.81 | 185.81 | 183.18 | 183.60 | 183.06 | -1.50% | 188,132 |
| Aug 13, 2025 | 184.06 | 186.44 | 181.80 | 186.39 | 185.85 | 1.92% | 229,939 |
| Aug 12, 2025 | 179.16 | 185.00 | 179.16 | 182.87 | 182.34 | 2.94% | 236,960 |
| Aug 11, 2025 | 176.73 | 178.77 | 176.41 | 177.64 | 177.12 | 0.61% | 197,108 |
| Aug 8, 2025 | 178.75 | 180.85 | 176.44 | 176.56 | 176.04 | -0.60% | 194,645 |
| Aug 7, 2025 | 182.22 | 182.22 | 176.70 | 177.62 | 177.10 | -1.85% | 190,737 |
| Aug 6, 2025 | 181.70 | 183.36 | 179.96 | 180.96 | 180.43 | -0.42% | 152,567 |
| Aug 5, 2025 | 181.66 | 182.99 | 179.22 | 181.73 | 181.20 | - | 278,385 |
| Aug 4, 2025 | 180.51 | 182.09 | 179.27 | 181.73 | 181.20 | 1.51% | 360,219 |
| Aug 1, 2025 | 173.82 | 179.32 | 172.58 | 179.02 | 178.50 | 0.22% | 314,089 |
| Jul 31, 2025 | 176.09 | 178.77 | 176.09 | 178.62 | 178.10 | 0.28% | 427,010 |
| Jul 30, 2025 | 179.39 | 180.85 | 177.12 | 178.12 | 177.60 | 0.34% | 365,649 |
| Jul 29, 2025 | 183.54 | 185.64 | 176.02 | 177.52 | 177.00 | -2.74% | 373,454 |
| Jul 28, 2025 | 184.84 | 185.48 | 178.54 | 182.52 | 181.99 | -0.86% | 322,616 |
| Jul 25, 2025 | 188.16 | 188.16 | 184.01 | 184.10 | 183.56 | -1.03% | 234,798 |
| Jul 24, 2025 | 186.25 | 187.00 | 184.79 | 186.02 | 185.48 | 0.02% | 265,087 |
| Jul 23, 2025 | 185.21 | 186.79 | 184.32 | 185.99 | 185.45 | 0.88% | 131,788 |
| Jul 22, 2025 | 182.77 | 185.03 | 180.23 | 184.36 | 183.82 | 1.10% | 197,263 |
| Jul 21, 2025 | 183.44 | 185.62 | 181.89 | 182.35 | 181.82 | -0.33% | 214,199 |
| Jul 18, 2025 | 185.15 | 185.97 | 181.48 | 182.95 | 182.42 | -0.58% | 252,051 |
| Jul 17, 2025 | 185.00 | 189.19 | 184.01 | 184.01 | 183.47 | -0.10% | 502,432 |