Skip to main content
PJT Partners Inc. (PJT)
NYSE: PJT · Real-Time Price · USD
153.20
-2.61 (-1.68%)
At close: Apr 28, 2026, 4:00 PM EDT
153.20
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

PJT Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026159.65159.95150.16153.42--1.53%457,760
Apr 27, 2026152.17155.82152.15155.81155.812.04%409,778
Apr 24, 2026153.80155.91152.19152.70152.70-0.91%348,895
Apr 23, 2026156.34158.18152.87154.11154.11-1.51%227,264
Apr 22, 2026158.85161.05156.25156.47156.47-0.57%390,912
Apr 21, 2026158.16159.56155.74157.36157.36-0.51%332,793
Apr 20, 2026159.63161.27156.68158.16158.16-0.85%685,761
Apr 17, 2026165.63165.63158.53159.51159.51-1.88%589,650
Apr 16, 2026163.39163.47160.20162.57162.57-0.32%228,636
Apr 15, 2026163.86165.25162.01163.10163.100.37%344,757
Apr 14, 2026157.56162.83157.29162.50162.504.00%517,667
Apr 13, 2026149.53156.30149.35156.25156.253.50%247,846
Apr 10, 2026150.42152.64147.80150.96150.960.64%257,754
Apr 9, 2026148.12150.94145.44150.00150.002.22%224,546
Apr 8, 2026140.01151.79140.01146.74146.743.59%457,889
Apr 7, 2026139.45142.16138.50141.65141.651.08%244,105
Apr 6, 2026138.74141.24138.74140.14140.140.11%262,120
Apr 2, 2026137.73142.22136.22139.99139.99-0.57%298,309
Apr 1, 2026143.30145.06140.49140.79140.790.77%384,420
Mar 31, 2026136.96142.20136.96139.72139.721.17%325,143
Mar 30, 2026137.25139.94137.20138.10138.101.17%290,118
Mar 27, 2026137.32138.70134.80136.50136.50-1.94%581,125
Mar 26, 2026136.25139.41136.25139.20139.201.35%320,974
Mar 25, 2026135.03137.38132.72137.35137.353.22%368,408
Mar 24, 2026131.85133.73131.27133.06133.06-0.49%256,742
Mar 23, 2026135.81137.14132.92133.71133.711.87%386,556
Mar 20, 2026130.75132.18129.43131.26131.260.47%700,230
Mar 19, 2026129.25131.55128.04130.64130.640.15%273,778
Mar 18, 2026129.70133.56129.04130.45130.45-0.99%318,462
Mar 17, 2026132.38135.39129.44131.76131.761.04%588,132
Mar 16, 2026130.75132.49129.39130.40130.400.93%441,436
Mar 13, 2026130.70131.56127.73129.20129.200.12%328,914
Mar 12, 2026134.26135.26128.56129.05129.05-6.18%431,588
Mar 11, 2026139.44141.58136.00137.55137.55-1.48%266,608
Mar 10, 2026140.98142.25138.28139.62139.62-0.58%272,104
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