5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
+2.04%
3 MONTH PERFORMANCE
-5.21%
6 MONTH PERFORMANCE
+12.99%
YEAR-TO-DATE PERFORMANCE
+8.16%
1 YEAR PERFORMANCE
+5.84%
PJT Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $169.93 | $170.74 (0.48%) | $171.49 | $168.48 | 329.80 K | $4.40 B |
| 12/03/2025 | $166.06 | $168.77 (1.63%) | $169.78 | $165.86 | 346.25 K | $4.35 B |
| 12/02/2025 | $168.56 | $165.53 (-1.8%) | $168.56 | $164.35 | 203.90 K | $4.26 B |
| 12/01/2025 | $166.39 | $166.46 (0.04%) | $166.85 | $163.95 | 180.70 K | $4.29 B |
| 11/28/2025 | $168.25 | $168.01 (-0.14%) | $168.77 | $166.73 | 91.10 K | $4.33 B |
| 11/26/2025 | $168.46 | $167.98 (-0.28%) | $171.01 | $167.82 | 280.82 K | $4.33 B |
| 11/25/2025 | $164.63 | $170.14 (3.35%) | $170.35 | $164.63 | 224.40 K | $4.38 B |
| 11/24/2025 | $166.56 | $165.05 (-0.91%) | $168.25 | $164.77 | 252.30 K | $4.25 B |
| 11/21/2025 | $164.60 | $167.41 (1.71%) | $169.70 | $164.60 | 264.30 K | $4.31 B |
| 11/20/2025 | $167.29 | $163.20 (-2.44%) | $170.24 | $163.05 | 446.30 K | $4.20 B |
| 11/19/2025 | $163.37 | $164.97 (0.98%) | $165.48 | $161.62 | 270.80 K | $4.25 B |
| 11/18/2025 | $158.44 | $161.86 (2.16%) | $163.66 | $157.83 | 211.60 K | $4.17 B |
| 11/17/2025 | $166.18 | $158.86 (-4.4%) | $166.73 | $158.16 | 168.50 K | $4.09 B |
| 11/14/2025 | $165.75 | $166.75 (0.6%) | $167.03 | $164.76 | 133.83 K | $4.29 B |
| 11/13/2025 | $169.34 | $166.02 (-1.96%) | $170.76 | $165.41 | 146.30 K | $4.27 B |
| 11/12/2025 | $169.35 | $170.53 (0.7%) | $172.97 | $169.35 | 233.31 K | $4.39 B |
| 11/11/2025 | $167.18 | $168.49 (0.78%) | $169.18 | $166.52 | 210.50 K | $4.34 B |
| 11/10/2025 | $168.68 | $167.35 (-0.79%) | $169.69 | $166.53 | 226.30 K | $4.31 B |
| 11/07/2025 | $167.68 | $166.72 (-0.57%) | $169.71 | $162.60 | 282.60 K | $4.29 B |
| 11/06/2025 | $166.60 | $168.27 (1%) | $169.82 | $165.93 | 227.20 K | $4.33 B |
| 11/05/2025 | $165.15 | $167.27 (1.28%) | $168.00 | $162.56 | 428.30 K | $4.31 B |
| 11/04/2025 | $169.55 | $163.42 (-3.62%) | $172.75 | $158.77 | 536.40 K | $4.21 B |
| 11/03/2025 | $160.15 | $162.42 (1.42%) | $166.80 | $159.82 | 506.01 K | $4.18 B |
| 10/31/2025 | $168.29 | $161.11 (-4.27%) | $168.29 | $160.79 | 322.54 K | $4.15 B |
| 10/30/2025 | $166.50 | $169.18 (1.61%) | $171.09 | $165.03 | 156.01 K | $4.37 B |
| 10/29/2025 | $180.42 | $168.89 (-6.39%) | $181.05 | $167.01 | 367.35 K | $4.36 B |
| 10/28/2025 | $182.34 | $182.03 (-0.17%) | $183.61 | $181.14 | 185.50 K | $4.70 B |
| 10/27/2025 | $184.20 | $182.53 (-0.91%) | $185.67 | $181.96 | 209.30 K | $4.72 B |
| 10/24/2025 | $181.05 | $182.78 (0.96%) | $183.50 | $177.74 | 112.50 K | $4.72 B |
| 10/23/2025 | $176.83 | $178.55 (0.97%) | $178.72 | $175.70 | 132.30 K | $4.61 B |
| 10/22/2025 | $177.24 | $176.37 (-0.49%) | $178.18 | $174.52 | 163.81 K | $4.56 B |
| 10/21/2025 | $177.57 | $176.95 (-0.35%) | $178.44 | $175.47 | 137.05 K | $4.57 B |
| 10/20/2025 | $179.02 | $177.86 (-0.65%) | $180.85 | $177.61 | 155.70 K | $4.60 B |
| 10/17/2025 | $174.66 | $177.16 (1.43%) | $177.38 | $174.11 | 185.60 K | $4.58 B |
| 10/16/2025 | $176.02 | $174.73 (-0.73%) | $176.87 | $173.75 | 221.00 K | $4.51 B |
| 10/15/2025 | $176.41 | $176.38 (-0.02%) | $176.93 | $174.55 | 194.03 K | $4.56 B |
| 10/14/2025 | $171.12 | $175.03 (2.28%) | $176.00 | $171.12 | 166.52 K | $4.52 B |
| 10/13/2025 | $171.50 | $173.72 (1.29%) | $174.15 | $170.77 | 193.75 K | $4.49 B |
| 10/10/2025 | $173.93 | $171.00 (-1.68%) | $174.55 | $170.19 | 244.00 K | $4.42 B |
| 10/09/2025 | $171.64 | $172.47 (0.48%) | $173.06 | $170.50 | 233.10 K | $4.46 B |
| 10/08/2025 | $177.84 | $170.96 (-3.87%) | $177.84 | $170.96 | 442.31 K | $4.42 B |
| 10/07/2025 | $180.39 | $176.55 (-2.13%) | $182.13 | $176.47 | 236.61 K | $4.56 B |
| 10/06/2025 | $180.38 | $180.40 (0.01%) | $182.27 | $178.09 | 361.61 K | $4.66 B |
| 10/03/2025 | $179.76 | $179.51 (-0.14%) | $181.81 | $178.15 | 229.72 K | $4.64 B |
| 10/02/2025 | $173.97 | $177.27 (1.9%) | $177.85 | $173.88 | 171.72 K | $4.58 B |
| 10/01/2025 | $175.42 | $173.72 (-0.97%) | $178.62 | $171.93 | 153.32 K | $4.49 B |
| 09/30/2025 | $180.45 | $177.73 (-1.51%) | $181.78 | $176.64 | 134.40 K | $4.59 B |
| 09/29/2025 | $183.06 | $180.40 (-1.45%) | $183.07 | $179.68 | 156.20 K | $4.66 B |
| 09/26/2025 | $181.77 | $182.86 (0.6%) | $183.58 | $181.31 | 108.22 K | $4.72 B |
| 09/25/2025 | $181.53 | $181.16 (-0.2%) | $182.86 | $178.13 | 101.02 K | $4.68 B |
| 09/24/2025 | $185.09 | $182.12 (-1.6%) | $186.67 | $180.21 | 143.10 K | $4.71 B |
| 09/23/2025 | $185.00 | $185.10 (0.05%) | $189.60 | $184.40 | 154.10 K | $4.78 B |
| 09/22/2025 | $186.30 | $185.72 (-0.31%) | $187.47 | $183.98 | 131.11 K | $4.80 B |
| 09/19/2025 | $189.65 | $187.68 (-1.04%) | $189.65 | $186.81 | 373.60 K | $4.85 B |
| 09/18/2025 | $183.89 | $188.27 (2.38%) | $189.86 | $183.36 | 147.90 K | $4.86 B |
| 09/17/2025 | $181.05 | $183.54 (1.38%) | $188.15 | $181.05 | 139.81 K | $4.74 B |
| 09/16/2025 | $181.37 | $180.50 (-0.48%) | $181.86 | $179.31 | 95.53 K | $4.66 B |
| 09/15/2025 | $183.72 | $181.37 (-1.28%) | $185.73 | $180.40 | 134.70 K | $4.69 B |
| 09/12/2025 | $185.38 | $183.81 (-0.85%) | $187.94 | $183.20 | 127.22 K | $4.75 B |
| 09/11/2025 | $180.05 | $186.90 (3.8%) | $186.94 | $178.88 | 177.30 K | $4.83 B |
| 09/10/2025 | $178.08 | $179.66 (0.89%) | $181.25 | $178.08 | 120.50 K | $4.64 B |
| 09/09/2025 | $180.65 | $179.04 (-0.89%) | $180.65 | $177.54 | 127.30 K | $4.63 B |
| 09/08/2025 | $181.10 | $181.34 (0.13%) | $182.25 | $178.80 | 142.22 K | $4.69 B |
| 09/05/2025 | $180.32 | $180.08 (-0.13%) | $180.45 | $176.22 | 119.69 K | $4.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
