PJT Partners Inc. (PJT)
NYSE: PJT · Real-Time Price · USD
151.63
-0.76 (-0.50%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PJT Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 152.22 | 152.91 | 148.90 | 151.63 | 151.63 | -0.50% | 1,091,273 |
| Jun 25, 2026 | 153.37 | 154.86 | 150.92 | 152.39 | 152.39 | -0.51% | 611,408 |
| Jun 24, 2026 | 155.78 | 156.83 | 151.01 | 153.17 | 153.17 | -1.31% | 497,704 |
| Jun 23, 2026 | 154.61 | 156.58 | 153.65 | 155.21 | 155.21 | 0.43% | 376,832 |
| Jun 22, 2026 | 155.46 | 157.82 | 153.11 | 154.55 | 154.55 | -0.59% | 390,221 |
| Jun 18, 2026 | 155.90 | 157.96 | 153.36 | 155.47 | 155.47 | 0.30% | 866,110 |
| Jun 17, 2026 | 158.93 | 161.10 | 153.58 | 155.01 | 155.01 | -2.63% | 851,169 |
| Jun 16, 2026 | 158.32 | 160.84 | 155.56 | 159.19 | 159.19 | 1.80% | 300,725 |
| Jun 15, 2026 | 154.80 | 158.78 | 154.40 | 156.37 | 156.37 | 2.63% | 329,469 |
| Jun 12, 2026 | 155.62 | 159.45 | 151.41 | 152.37 | 152.37 | -1.04% | 546,093 |
| Jun 11, 2026 | 157.90 | 158.53 | 152.30 | 153.97 | 153.97 | -2.09% | 525,823 |
| Jun 10, 2026 | 162.75 | 163.65 | 157.07 | 157.25 | 157.25 | -2.93% | 250,145 |
| Jun 9, 2026 | 159.06 | 162.38 | 158.26 | 162.00 | 162.00 | 2.99% | 236,794 |
| Jun 8, 2026 | 158.81 | 161.51 | 157.29 | 157.29 | 157.29 | 0.04% | 226,111 |
| Jun 5, 2026 | 160.97 | 160.97 | 155.08 | 157.22 | 157.22 | -1.82% | 233,866 |
| Jun 4, 2026 | 153.53 | 160.39 | 153.53 | 160.13 | 160.13 | 3.42% | 189,982 |
| Jun 3, 2026 | 154.74 | 155.02 | 152.16 | 154.84 | 154.84 | -1.08% | 257,964 |
| Jun 2, 2026 | 154.38 | 157.37 | 154.38 | 156.78 | 156.53 | 0.34% | 279,835 |
| Jun 1, 2026 | 150.69 | 156.55 | 150.69 | 156.25 | 156.00 | 2.19% | 387,137 |
| May 29, 2026 | 155.73 | 157.19 | 152.08 | 152.90 | 152.66 | -1.78% | 365,355 |
| May 28, 2026 | 153.05 | 156.96 | 151.44 | 155.67 | 155.42 | 0.87% | 484,803 |
| May 27, 2026 | 152.00 | 156.85 | 152.00 | 154.32 | 154.07 | 1.09% | 381,461 |
| May 26, 2026 | 154.27 | 156.71 | 151.66 | 152.66 | 152.42 | -2.49% | 406,929 |
| May 22, 2026 | 156.14 | 157.23 | 153.61 | 156.56 | 156.31 | 0.48% | 289,133 |
| May 21, 2026 | 154.32 | 158.93 | 151.68 | 155.81 | 155.56 | 0.33% | 430,026 |
| May 20, 2026 | 155.81 | 157.12 | 151.65 | 155.29 | 155.04 | 0.97% | 320,566 |
| May 19, 2026 | 157.24 | 158.18 | 153.44 | 153.80 | 153.55 | -1.96% | 285,656 |
| May 18, 2026 | 156.45 | 158.74 | 156.01 | 156.88 | 156.63 | 0.22% | 260,036 |
| May 15, 2026 | 158.93 | 160.82 | 156.22 | 156.53 | 156.28 | -1.93% | 424,915 |
| May 14, 2026 | 156.15 | 159.66 | 155.30 | 159.61 | 159.36 | 3.11% | 341,767 |
| May 13, 2026 | 152.57 | 154.98 | 150.03 | 154.79 | 154.54 | 0.36% | 211,185 |
| May 12, 2026 | 153.39 | 155.72 | 151.83 | 154.24 | 153.99 | 0.59% | 308,471 |
| May 11, 2026 | 153.86 | 155.07 | 151.33 | 153.34 | 153.10 | -0.84% | 213,847 |
| May 8, 2026 | 153.17 | 155.30 | 150.01 | 154.64 | 154.39 | 0.95% | 250,387 |
| May 7, 2026 | 152.60 | 156.40 | 151.88 | 153.19 | 152.95 | 0.69% | 397,584 |
| May 6, 2026 | 153.73 | 154.53 | 151.43 | 152.14 | 151.90 | 0.14% | 272,832 |
| May 5, 2026 | 152.35 | 155.20 | 151.40 | 151.92 | 151.68 | 0.13% | 434,245 |
| May 4, 2026 | 154.11 | 154.14 | 147.62 | 151.72 | 151.48 | -2.01% | 475,642 |
| May 1, 2026 | 153.00 | 155.06 | 149.65 | 154.84 | 154.59 | 1.37% | 527,909 |
| Apr 30, 2026 | 150.50 | 154.00 | 149.39 | 152.74 | 152.50 | 0.45% | 567,618 |
| Apr 29, 2026 | 152.36 | 157.46 | 146.70 | 152.05 | 151.81 | -0.75% | 439,686 |
| Apr 28, 2026 | 159.65 | 159.95 | 150.16 | 153.20 | 152.96 | -1.68% | 554,170 |
| Apr 27, 2026 | 152.17 | 155.82 | 152.15 | 155.81 | 155.56 | 2.04% | 409,778 |
| Apr 24, 2026 | 153.80 | 155.91 | 152.19 | 152.70 | 152.46 | -0.91% | 376,873 |
| Apr 23, 2026 | 156.34 | 158.18 | 152.87 | 154.11 | 153.86 | -1.51% | 227,264 |
| Apr 22, 2026 | 158.85 | 161.05 | 156.25 | 156.47 | 156.22 | -0.57% | 400,652 |
| Apr 21, 2026 | 158.16 | 159.56 | 155.74 | 157.36 | 157.11 | -0.51% | 332,858 |
| Apr 20, 2026 | 159.63 | 161.27 | 156.68 | 158.16 | 157.91 | -0.85% | 685,761 |
| Apr 17, 2026 | 165.63 | 165.63 | 158.53 | 159.51 | 159.26 | -1.88% | 589,982 |
| Apr 16, 2026 | 163.39 | 163.47 | 160.20 | 162.57 | 162.31 | -0.32% | 235,631 |
| Apr 15, 2026 | 163.86 | 165.25 | 162.01 | 163.10 | 162.84 | 0.37% | 347,059 |
| Apr 14, 2026 | 157.56 | 162.83 | 157.29 | 162.50 | 162.24 | 4.00% | 517,886 |
| Apr 13, 2026 | 149.53 | 156.30 | 149.35 | 156.25 | 156.00 | 3.50% | 247,849 |
| Apr 10, 2026 | 150.42 | 152.64 | 147.80 | 150.96 | 150.72 | 0.64% | 257,755 |
| Apr 9, 2026 | 148.12 | 150.94 | 145.44 | 150.00 | 149.76 | 2.22% | 224,546 |
| Apr 8, 2026 | 140.01 | 151.79 | 140.01 | 146.74 | 146.51 | 3.59% | 457,891 |
| Apr 7, 2026 | 139.45 | 142.16 | 138.50 | 141.65 | 141.42 | 1.08% | 244,105 |
| Apr 6, 2026 | 138.74 | 141.24 | 138.74 | 140.14 | 139.92 | 0.11% | 262,194 |
| Apr 2, 2026 | 137.73 | 142.22 | 136.22 | 139.99 | 139.77 | -0.57% | 298,311 |
| Apr 1, 2026 | 143.30 | 145.06 | 140.49 | 140.79 | 140.57 | 0.77% | 384,420 |
| Mar 31, 2026 | 136.96 | 142.20 | 136.96 | 139.72 | 139.50 | 1.17% | 329,017 |
| Mar 30, 2026 | 137.25 | 139.94 | 137.20 | 138.10 | 137.88 | 1.17% | 290,118 |
| Mar 27, 2026 | 137.32 | 138.70 | 134.80 | 136.50 | 136.28 | -1.94% | 589,040 |
| Mar 26, 2026 | 136.25 | 139.41 | 136.25 | 139.20 | 138.98 | 1.35% | 321,186 |
| Mar 25, 2026 | 135.03 | 137.38 | 132.72 | 137.35 | 137.13 | 3.22% | 368,411 |
| Mar 24, 2026 | 131.85 | 133.73 | 131.27 | 133.06 | 132.85 | -0.49% | 256,772 |
| Mar 23, 2026 | 135.81 | 137.14 | 132.92 | 133.71 | 133.50 | 1.87% | 386,725 |
| Mar 20, 2026 | 130.75 | 132.18 | 129.43 | 131.26 | 131.05 | 0.47% | 723,898 |
| Mar 19, 2026 | 129.25 | 131.55 | 128.04 | 130.64 | 130.43 | 0.15% | 279,090 |
| Mar 18, 2026 | 129.70 | 133.56 | 129.04 | 130.45 | 130.24 | -0.99% | 318,462 |
| Mar 17, 2026 | 132.38 | 135.39 | 129.44 | 131.76 | 131.55 | 1.04% | 589,162 |
| Mar 16, 2026 | 130.75 | 132.49 | 129.39 | 130.40 | 130.19 | 0.93% | 441,443 |
| Mar 13, 2026 | 130.70 | 131.56 | 127.73 | 129.20 | 128.99 | 0.12% | 328,914 |
| Mar 12, 2026 | 134.26 | 135.26 | 128.56 | 129.05 | 128.84 | -6.18% | 431,609 |
| Mar 11, 2026 | 139.44 | 141.58 | 136.00 | 137.55 | 137.33 | -1.48% | 266,608 |
| Mar 10, 2026 | 140.98 | 142.25 | 138.28 | 139.62 | 139.40 | -0.58% | 272,253 |
| Mar 9, 2026 | 141.18 | 142.69 | 137.11 | 140.43 | 140.21 | -2.42% | 432,413 |
| Mar 6, 2026 | 141.89 | 144.22 | 139.97 | 143.92 | 143.69 | -1.39% | 297,755 |
| Mar 5, 2026 | 148.52 | 151.55 | 144.36 | 145.95 | 145.72 | -1.86% | 424,312 |
| Mar 4, 2026 | 148.24 | 149.48 | 147.13 | 148.71 | 148.47 | 0.83% | 478,966 |
| Mar 3, 2026 | 143.39 | 148.64 | 141.68 | 147.73 | 147.24 | -0.18% | 626,296 |
| Mar 2, 2026 | 143.60 | 148.93 | 143.13 | 147.99 | 147.50 | 0.21% | 329,589 |
| Feb 27, 2026 | 148.36 | 150.41 | 145.03 | 147.68 | 147.19 | -2.74% | 389,716 |
| Feb 26, 2026 | 150.97 | 153.69 | 150.48 | 151.84 | 151.34 | 1.71% | 215,544 |
| Feb 25, 2026 | 151.47 | 151.84 | 148.41 | 149.29 | 148.80 | -0.52% | 426,856 |
| Feb 24, 2026 | 146.85 | 152.21 | 146.83 | 150.07 | 149.58 | 1.81% | 302,156 |
| Feb 23, 2026 | 149.78 | 150.89 | 143.96 | 147.40 | 146.92 | -2.79% | 332,468 |
| Feb 20, 2026 | 152.23 | 154.46 | 149.29 | 151.63 | 151.13 | -0.76% | 207,482 |
| Feb 19, 2026 | 152.00 | 152.80 | 148.97 | 152.79 | 152.29 | -0.68% | 211,574 |
| Feb 18, 2026 | 152.80 | 157.21 | 152.61 | 153.84 | 153.33 | 1.13% | 374,448 |
| Feb 17, 2026 | 154.57 | 155.78 | 152.12 | 152.12 | 151.62 | -1.37% | 331,716 |
| Feb 13, 2026 | 155.06 | 155.32 | 151.89 | 154.24 | 153.73 | 0.08% | 529,844 |
| Feb 12, 2026 | 160.63 | 164.72 | 151.94 | 154.11 | 153.60 | -3.37% | 1,083,539 |
| Feb 11, 2026 | 162.95 | 163.49 | 158.12 | 159.48 | 158.96 | -1.12% | 303,445 |
| Feb 10, 2026 | 162.06 | 164.75 | 160.01 | 161.29 | 160.76 | -0.55% | 195,360 |
| Feb 9, 2026 | 162.01 | 165.88 | 161.68 | 162.18 | 161.65 | -0.20% | 386,124 |
| Feb 6, 2026 | 162.58 | 165.75 | 161.61 | 162.50 | 161.97 | 2.54% | 382,001 |
| Feb 5, 2026 | 163.68 | 164.53 | 157.35 | 158.47 | 157.95 | -2.81% | 421,309 |
| Feb 4, 2026 | 161.24 | 166.41 | 156.46 | 163.06 | 162.52 | 1.52% | 532,040 |
| Feb 3, 2026 | 170.09 | 175.86 | 155.43 | 160.62 | 160.09 | -7.69% | 613,205 |