5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
-4.66%
3 MONTH PERFORMANCE
+8.72%
6 MONTH PERFORMANCE
+38.11%
YEAR-TO-DATE PERFORMANCE
-0.98%
1 YEAR PERFORMANCE
+64.37%
PJT Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $153.91 | $156.50 (1.68%) | $156.65 | $153.28 | 264,814 | $3.97 B |
| 01/13/2025 | $150.02 | $152.20 (1.45%) | $152.40 | $148.41 | 298,707 | $3.86 B |
| 01/10/2025 | $155.25 | $154.66 (-0.38%) | $155.45 | $151.84 | 269,900 | $3.92 B |
| 01/08/2025 | $152.40 | $158.37 (3.92%) | $159.18 | $152.16 | 233,600 | $4.02 B |
| 01/07/2025 | $157.00 | $153.40 (-2.29%) | $157.13 | $151.40 | 210,800 | $3.89 B |
| 01/06/2025 | $155.81 | $156.84 (0.66%) | $157.23 | $154.09 | 151,900 | $3.98 B |
| 01/03/2025 | $156.80 | $156.52 (-0.18%) | $159.15 | $155.54 | 158,800 | $3.97 B |
| 01/02/2025 | $158.91 | $156.58 (-1.47%) | $159.62 | $156.02 | 150,225 | $3.97 B |
| 12/31/2024 | $158.88 | $157.81 (-0.67%) | $159.69 | $157.65 | 201,300 | $4.00 B |
| 12/30/2024 | $157.30 | $157.13 (-0.11%) | $157.86 | $154.42 | 529,926 | $3.99 B |
| 12/27/2024 | $159.18 | $159.57 (0.25%) | $160.95 | $156.75 | 189,000 | $4.05 B |
| 12/26/2024 | $157.70 | $161.04 (2.12%) | $161.06 | $157.70 | 146,233 | $4.09 B |
| 12/24/2024 | $157.57 | $158.89 (0.84%) | $160.00 | $157.05 | 109,600 | $4.03 B |
| 12/23/2024 | $155.00 | $157.04 (1.32%) | $158.17 | $154.60 | 176,200 | $3.98 B |
| 12/20/2024 | $150.94 | $155.41 (2.96%) | $155.74 | $150.94 | 515,916 | $3.94 B |
| 12/19/2024 | $153.80 | $152.86 (-0.61%) | $156.22 | $152.73 | 281,000 | $3.88 B |
| 12/18/2024 | $159.64 | $151.52 (-5.09%) | $163.55 | $150.97 | 281,700 | $3.84 B |
| 12/17/2024 | $161.64 | $159.44 (-1.36%) | $162.83 | $159.04 | 254,500 | $4.05 B |
| 12/16/2024 | $164.37 | $164.01 (-0.22%) | $166.43 | $161.91 | 166,217 | $4.16 B |
| 12/13/2024 | $166.00 | $163.91 (-1.26%) | $167.43 | $162.18 | 148,114 | $4.16 B |
| 12/12/2024 | $164.81 | $165.83 (0.62%) | $167.56 | $164.15 | 130,112 | $4.21 B |
| 12/11/2024 | $159.57 | $164.50 (3.09%) | $165.29 | $159.57 | 161,600 | $4.17 B |
| 12/10/2024 | $159.58 | $158.45 (-0.71%) | $160.07 | $156.11 | 171,613 | $4.02 B |
| 12/09/2024 | $164.00 | $158.71 (-3.23%) | $165.38 | $158.13 | 214,837 | $4.03 B |
| 12/06/2024 | $163.96 | $164.21 (0.15%) | $164.67 | $162.80 | 176,515 | $4.17 B |
| 12/05/2024 | $160.41 | $161.27 (0.54%) | $162.52 | $159.75 | 159,200 | $4.09 B |
| 12/04/2024 | $161.43 | $161.09 (-0.21%) | $162.32 | $160.07 | 147,928 | $4.09 B |
| 12/03/2024 | $165.57 | $161.08 (-2.71%) | $165.69 | $160.85 | 357,800 | $4.09 B |
| 12/02/2024 | $167.87 | $165.29 (-1.54%) | $167.87 | $165.00 | 189,600 | $4.19 B |
| 11/29/2024 | $167.87 | $167.36 (-0.3%) | $168.22 | $165.53 | 107,048 | $4.25 B |
| 11/27/2024 | $166.70 | $165.19 (-0.91%) | $167.87 | $165.00 | 189,500 | $4.19 B |
| 11/26/2024 | $165.71 | $165.83 (0.07%) | $167.08 | $163.42 | 243,200 | $4.21 B |
| 11/25/2024 | $164.44 | $166.85 (1.47%) | $168.92 | $163.59 | 319,700 | $4.23 B |
| 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 |