-
5 DAY PERFORMANCE
+4.63% -
1 MONTH PERFORMANCE
+14.62% -
3 MONTH PERFORMANCE
+29.52% -
6 MONTH PERFORMANCE
+52.07% -
YEAR-TO-DATE PERFORMANCE
+59.75% -
1 YEAR PERFORMANCE
+88.97%
PJT Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $162.22 | $162.79 (0.35%) | $163.46 | $161.40 | 336,202 | $4.13 B |
| 11/21/2024 | $157.34 | $160.81 (2.21%) | $162.22 | $156.70 | 318,600 | $4.08 B |
| 11/20/2024 | $155.08 | $155.86 (0.5%) | $156.00 | $152.77 | 141,712 | $3.95 B |
| 11/19/2024 | $155.01 | $155.54 (0.34%) | $156.53 | $154.15 | 143,300 | $3.95 B |
| 11/18/2024 | $157.90 | $156.30 (-1.01%) | $159.55 | $156.10 | 237,600 | $3.97 B |
| 11/15/2024 | $160.01 | $157.32 (-1.68%) | $160.12 | $157.05 | 288,200 | $3.99 B |
| 11/14/2024 | $158.98 | $159.26 (0.18%) | $160.81 | $157.07 | 235,500 | $4.04 B |
| 11/13/2024 | $160.76 | $158.87 (-1.18%) | $161.42 | $157.73 | 216,400 | $4.03 B |
| 11/12/2024 | $161.63 | $159.59 (-1.26%) | $161.81 | $159.17 | 178,700 | $4.05 B |
| 11/11/2024 | $162.00 | $160.73 (-0.78%) | $163.85 | $160.36 | 236,400 | $4.08 B |
| 11/08/2024 | $160.20 | $159.39 (-0.51%) | $161.71 | $158.71 | 179,220 | $4.04 B |
| 11/07/2024 | $162.63 | $159.15 (-2.14%) | $163.01 | $158.42 | 278,600 | $4.04 B |
| 11/06/2024 | $152.44 | $163.53 (7.27%) | $163.54 | $152.21 | 647,852 | $4.15 B |
| 11/05/2024 | $139.56 | $141.27 (1.23%) | $142.26 | $139.56 | 194,045 | $3.58 B |
| 11/04/2024 | $138.54 | $139.70 (0.84%) | $140.37 | $137.03 | 134,737 | $3.54 B |
| 11/01/2024 | $139.89 | $139.60 (-0.21%) | $142.37 | $139.24 | 133,546 | $3.54 B |
| 10/31/2024 | $138.40 | $138.96 (0.4%) | $139.57 | $135.68 | 273,532 | $3.53 B |
| 10/30/2024 | $137.84 | $137.82 (-0.01%) | $138.48 | $136.21 | 414,500 | $3.50 B |
| 10/29/2024 | $136.48 | $138.67 (1.6%) | $139.58 | $132.30 | 356,605 | $3.52 B |
| 10/28/2024 | $141.28 | $141.08 (-0.14%) | $144.19 | $140.93 | 266,792 | $3.58 B |
| 10/25/2024 | $142.52 | $139.64 (-2.02%) | $143.59 | $139.62 | 100,600 | $3.54 B |
| 10/24/2024 | $142.57 | $141.98 (-0.41%) | $142.86 | $141.15 | 182,917 | $3.60 B |
| 10/23/2024 | $144.78 | $141.65 (-2.16%) | $146.19 | $140.65 | 236,100 | $3.59 B |
| 10/22/2024 | $147.46 | $145.70 (-1.19%) | $147.46 | $145.10 | 168,400 | $3.70 B |
| 10/21/2024 | $148.49 | $147.01 (-1%) | $148.54 | $146.31 | 181,048 | $3.73 B |
| 10/18/2024 | $150.05 | $148.49 (-1.04%) | $150.13 | $147.22 | 264,613 | $3.77 B |
| 10/17/2024 | $148.80 | $149.82 (0.69%) | $151.10 | $148.37 | 152,800 | $3.80 B |
| 10/16/2024 | $146.87 | $148.17 (0.89%) | $149.41 | $146.41 | 321,000 | $3.76 B |
| 10/15/2024 | $142.91 | $145.10 (1.53%) | $146.93 | $142.91 | 238,930 | $3.68 B |
| 10/14/2024 | $144.85 | $143.73 (-0.77%) | $146.66 | $143.30 | 203,800 | $3.65 B |
| 10/11/2024 | $139.91 | $144.23 (3.09%) | $146.04 | $139.91 | 212,635 | $3.66 B |
| 10/10/2024 | $139.48 | $139.65 (0.12%) | $141.53 | $138.71 | 244,800 | $3.54 B |
| 10/09/2024 | $141.57 | $141.77 (0.14%) | $143.04 | $139.67 | 116,138 | $3.60 B |
| 10/08/2024 | $138.50 | $140.72 (1.6%) | $141.85 | $137.76 | 268,400 | $3.57 B |
| 10/07/2024 | $137.00 | $137.00 (0%) | $138.27 | $135.52 | 190,200 | $3.48 B |
| 10/04/2024 | $134.38 | $137.33 (2.2%) | $137.50 | $134.38 | 143,700 | $3.48 B |
| 10/03/2024 | $132.10 | $132.40 (0.23%) | $133.60 | $130.90 | 93,811 | $3.36 B |
| 10/02/2024 | $133.18 | $132.83 (-0.26%) | $134.56 | $132.66 | 106,300 | $3.37 B |
| 10/01/2024 | $133.22 | $133.11 (-0.08%) | $133.23 | $130.70 | 153,302 | $3.38 B |
| 09/30/2024 | $133.13 | $133.34 (0.16%) | $134.62 | $131.52 | 117,600 | $3.38 B |
| 09/27/2024 | $135.19 | $133.81 (-1.02%) | $136.71 | $133.23 | 100,424 | $3.40 B |
| 09/26/2024 | $135.56 | $133.83 (-1.28%) | $136.76 | $133.76 | 84,605 | $3.40 B |
| 09/25/2024 | $135.55 | $134.54 (-0.75%) | $135.93 | $133.88 | 112,236 | $3.41 B |
| 09/24/2024 | $136.31 | $135.55 (-0.56%) | $136.31 | $133.92 | 119,836 | $3.44 B |
| 09/23/2024 | $136.34 | $136.42 (0.06%) | $137.19 | $134.81 | 116,212 | $3.46 B |
| 09/20/2024 | $137.06 | $135.39 (-1.22%) | $137.06 | $134.81 | 510,446 | $3.44 B |
| 09/19/2024 | $133.80 | $135.39 (1.19%) | $135.56 | $131.80 | 210,600 | $3.44 B |
| 09/18/2024 | $130.51 | $129.67 (-0.64%) | $133.00 | $129.50 | 184,000 | $3.29 B |
| 09/17/2024 | $129.70 | $130.11 (0.32%) | $131.32 | $128.35 | 195,219 | $3.30 B |
| 09/16/2024 | $124.65 | $128.40 (3.01%) | $128.40 | $124.43 | 238,022 | $3.26 B |
| 09/13/2024 | $121.77 | $124.34 (2.11%) | $125.06 | $121.50 | 208,200 | $3.16 B |
| 09/12/2024 | $118.50 | $120.08 (1.33%) | $120.10 | $117.65 | 147,321 | $3.05 B |
| 09/11/2024 | $117.52 | $118.41 (0.76%) | $119.67 | $116.28 | 255,000 | $3.00 B |
| 09/10/2024 | $119.36 | $118.79 (-0.48%) | $119.56 | $116.88 | 201,416 | $3.01 B |
| 09/09/2024 | $117.46 | $119.55 (1.78%) | $123.07 | $117.46 | 271,500 | $3.03 B |
| 09/06/2024 | $119.21 | $116.53 (-2.25%) | $119.66 | $116.07 | 108,839 | $2.96 B |
| 09/05/2024 | $117.00 | $118.96 (1.68%) | $119.35 | $116.18 | 119,800 | $3.02 B |
| 09/04/2024 | $118.21 | $116.84 (-1.16%) | $119.29 | $116.31 | 140,000 | $2.96 B |
| 09/03/2024 | $122.14 | $118.39 (-3.07%) | $122.83 | $117.99 | 171,100 | $3.00 B |
| 08/30/2024 | $123.44 | $123.50 (0.05%) | $124.14 | $121.84 | 184,700 | $3.13 B |
| 08/29/2024 | $124.27 | $123.01 (-1.01%) | $124.91 | $122.67 | 134,100 | $3.12 B |
| 08/28/2024 | $123.15 | $123.13 (-0.02%) | $125.07 | $123.08 | 82,500 | $3.12 B |
| 08/27/2024 | $124.13 | $123.85 (-0.23%) | $124.48 | $122.98 | 167,406 | $3.14 B |
| 08/26/2024 | $126.53 | $124.58 (-1.54%) | $126.59 | $124.44 | 154,000 | $3.16 B |