5 DAY PERFORMANCE
-3.33%
1 MONTH PERFORMANCE
+3.39%
3 MONTH PERFORMANCE
+7.30%
6 MONTH PERFORMANCE
-3.22%
YEAR-TO-DATE PERFORMANCE
+3.39%
1 YEAR PERFORMANCE
+4.79%
PJT Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $173.00 | $173.03 (0.02%) | $177.87 | $171.79 | 346.70 K | $4.46 B |
| 01/29/2026 | $177.69 | $174.41 (-1.85%) | $180.57 | $173.66 | 295.00 K | $4.49 B |
| 01/28/2026 | $176.55 | $178.73 (1.23%) | $179.37 | $174.70 | 202.62 K | $4.60 B |
| 01/27/2026 | $178.39 | $176.34 (-1.15%) | $179.25 | $174.54 | 157.12 K | $4.54 B |
| 01/26/2026 | $181.75 | $178.83 (-1.61%) | $184.50 | $178.42 | 213.30 K | $4.60 B |
| 01/23/2026 | $189.47 | $181.61 (-4.15%) | $191.17 | $180.97 | 234.72 K | $4.68 B |
| 01/22/2026 | $193.42 | $191.42 (-1.03%) | $195.62 | $191.08 | 172.86 K | $4.93 B |
| 01/21/2026 | $189.23 | $191.23 (1.06%) | $194.53 | $186.14 | 317.40 K | $4.92 B |
| 01/20/2026 | $184.79 | $187.36 (1.39%) | $192.09 | $183.88 | 331.60 K | $4.82 B |
| 01/16/2026 | $187.87 | $188.10 (0.12%) | $190.08 | $186.65 | 254.76 K | $4.84 B |
| 01/15/2026 | $180.36 | $186.67 (3.5%) | $187.61 | $178.25 | 250.81 K | $4.81 B |
| 01/14/2026 | $177.10 | $179.13 (1.15%) | $180.69 | $174.06 | 232.10 K | $4.61 B |
| 01/13/2026 | $182.16 | $177.23 (-2.71%) | $182.16 | $176.62 | 174.50 K | $4.56 B |
| 01/12/2026 | $177.19 | $181.17 (2.25%) | $183.12 | $177.19 | 238.30 K | $4.66 B |
| 01/09/2026 | $180.36 | $179.53 (-0.46%) | $182.58 | $177.36 | 195.44 K | $4.62 B |
| 01/08/2026 | $179.58 | $180.98 (0.78%) | $181.66 | $178.68 | 283.01 K | $4.66 B |
| 01/07/2026 | $182.10 | $179.87 (-1.22%) | $182.10 | $178.43 | 186.30 K | $4.63 B |
| 01/06/2026 | $176.67 | $181.43 (2.69%) | $181.51 | $174.93 | 154.90 K | $4.67 B |
| 01/05/2026 | $170.46 | $178.05 (4.45%) | $180.04 | $170.03 | 265.51 K | $4.58 B |
| 01/02/2026 | $166.95 | $169.54 (1.55%) | $169.72 | $165.96 | 321.10 K | $4.37 B |
| 12/31/2025 | $170.54 | $167.20 (-1.96%) | $171.17 | $166.60 | 150.70 K | $4.31 B |
| 12/30/2025 | $170.26 | $169.68 (-0.34%) | $170.26 | $168.46 | 190.70 K | $4.37 B |
| 12/29/2025 | $172.26 | $170.98 (-0.74%) | $172.41 | $169.66 | 225.37 K | $4.40 B |
| 12/26/2025 | $171.22 | $172.27 (0.61%) | $173.10 | $170.23 | 131.90 K | $4.44 B |
| 12/24/2025 | $169.42 | $171.48 (1.22%) | $172.15 | $169.42 | 86.25 K | $4.42 B |
| 12/23/2025 | $171.35 | $171.69 (0.2%) | $173.68 | $170.97 | 165.53 K | $4.42 B |
| 12/22/2025 | $168.39 | $171.55 (1.88%) | $171.98 | $168.39 | 142.64 K | $4.42 B |
| 12/19/2025 | $167.61 | $168.22 (0.36%) | $168.86 | $167.56 | 314.20 K | $4.33 B |
| 12/18/2025 | $170.26 | $168.16 (-1.23%) | $171.66 | $168.02 | 155.20 K | $4.33 B |
| 12/17/2025 | $170.78 | $168.40 (-1.39%) | $173.94 | $167.98 | 334.10 K | $4.34 B |
| 12/16/2025 | $170.80 | $171.18 (0.22%) | $172.50 | $170.01 | 240.80 K | $4.41 B |
| 12/15/2025 | $170.94 | $170.03 (-0.53%) | $172.12 | $169.39 | 208.34 K | $4.38 B |
| 12/12/2025 | $174.30 | $169.83 (-2.56%) | $174.30 | $168.84 | 222.44 K | $4.37 B |
| 12/11/2025 | $176.00 | $173.61 (-1.36%) | $178.39 | $172.55 | 249.80 K | $4.47 B |
| 12/10/2025 | $174.32 | $177.01 (1.54%) | $179.76 | $174.28 | 459.81 K | $4.56 B |
| 12/09/2025 | $172.43 | $174.87 (1.42%) | $178.34 | $172.43 | 291.64 K | $4.50 B |
| 12/08/2025 | $176.55 | $173.07 (-1.97%) | $176.78 | $171.06 | 264.05 K | $4.46 B |
| 12/05/2025 | $170.59 | $176.04 (3.19%) | $176.52 | $169.93 | 280.80 K | $4.53 B |
| 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 |
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.
