-
5 DAY PERFORMANCE
-0.32% -
1 MONTH PERFORMANCE
+8.02% -
3 MONTH PERFORMANCE
+21.04% -
6 MONTH PERFORMANCE
+40.32% -
YEAR-TO-DATE PERFORMANCE
+30.95% -
1 YEAR PERFORMANCE
+67.93%
PJT Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $133.13 | $133.35 (0.17%) | $134.62 | $131.52 | 114,890 | $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 |
| 08/23/2024 | $124.02 | $125.65 (1.31%) | $127.33 | $123.69 | 144,300 | $3.19 B |
| 08/22/2024 | $123.04 | $123.38 (0.28%) | $123.95 | $122.51 | 75,500 | $3.13 B |
| 08/21/2024 | $122.01 | $123.34 (1.09%) | $123.62 | $119.97 | 96,707 | $3.13 B |
| 08/20/2024 | $125.32 | $121.70 (-2.89%) | $125.92 | $120.89 | 170,737 | $3.09 B |
| 08/19/2024 | $124.39 | $125.45 (0.85%) | $125.61 | $123.42 | 143,732 | $3.18 B |
| 08/16/2024 | $123.97 | $124.04 (0.06%) | $124.90 | $122.70 | 133,842 | $3.15 B |
| 08/15/2024 | $122.74 | $123.88 (0.93%) | $124.12 | $121.81 | 195,800 | $3.14 B |
| 08/14/2024 | $119.91 | $120.76 (0.71%) | $120.83 | $119.04 | 171,112 | $3.06 B |
| 08/13/2024 | $120.00 | $119.35 (-0.54%) | $120.21 | $118.32 | 168,100 | $3.03 B |
| 08/12/2024 | $121.50 | $118.98 (-2.07%) | $121.50 | $118.37 | 150,700 | $3.02 B |
| 08/09/2024 | $122.20 | $121.90 (-0.25%) | $123.07 | $121.18 | 134,400 | $3.09 B |
| 08/08/2024 | $120.28 | $121.81 (1.27%) | $122.95 | $119.81 | 126,500 | $3.09 B |
| 08/07/2024 | $122.21 | $118.76 (-2.82%) | $123.40 | $118.38 | 143,600 | $3.01 B |
| 08/06/2024 | $118.99 | $120.51 (1.28%) | $121.63 | $118.99 | 144,200 | $3.06 B |
| 08/05/2024 | $118.55 | $118.69 (0.12%) | $121.49 | $116.06 | 332,100 | $3.01 B |
| 08/02/2024 | $123.73 | $122.58 (-0.93%) | $123.73 | $120.83 | 230,000 | $3.11 B |
| 08/01/2024 | $132.67 | $126.68 (-4.51%) | $133.30 | $125.84 | 350,319 | $3.21 B |
| 07/31/2024 | $131.58 | $132.94 (1.03%) | $134.53 | $130.75 | 293,436 | $3.37 B |
| 07/30/2024 | $132.00 | $130.17 (-1.39%) | $136.90 | $128.12 | 551,348 | $3.30 B |
| 07/29/2024 | $126.30 | $125.72 (-0.46%) | $127.19 | $125.12 | 338,148 | $3.19 B |
| 07/26/2024 | $126.00 | $126.38 (0.3%) | $128.11 | $124.99 | 260,900 | $3.25 B |
| 07/25/2024 | $119.67 | $124.50 (4.04%) | $125.65 | $119.54 | 285,027 | $3.20 B |
| 07/24/2024 | $121.08 | $119.64 (-1.19%) | $121.96 | $119.33 | 207,121 | $3.07 B |
| 07/23/2024 | $119.55 | $121.86 (1.93%) | $123.57 | $119.22 | 218,900 | $3.13 B |
| 07/22/2024 | $118.02 | $118.36 (0.29%) | $119.64 | $116.88 | 274,544 | $3.04 B |
| 07/19/2024 | $118.27 | $117.39 (-0.74%) | $118.54 | $116.90 | 145,500 | $3.02 B |
| 07/18/2024 | $119.55 | $118.61 (-0.79%) | $121.91 | $118.22 | 170,400 | $3.05 B |
| 07/17/2024 | $120.04 | $119.63 (-0.34%) | $121.08 | $118.29 | 255,947 | $3.07 B |
| 07/16/2024 | $116.48 | $120.06 (3.07%) | $120.48 | $115.74 | 316,632 | $3.08 B |
| 07/15/2024 | $114.19 | $115.70 (1.32%) | $117.32 | $114.19 | 148,527 | $2.97 B |
| 07/12/2024 | $113.04 | $113.15 (0.1%) | $114.09 | $112.20 | 155,000 | $2.91 B |
| 07/11/2024 | $112.00 | $111.48 (-0.46%) | $112.65 | $110.95 | 180,949 | $2.86 B |
| 07/10/2024 | $110.50 | $110.26 (-0.22%) | $110.91 | $109.38 | 175,000 | $2.83 B |
| 07/09/2024 | $110.20 | $111.41 (1.1%) | $111.50 | $109.74 | 228,413 | $2.86 B |
| 07/08/2024 | $111.21 | $109.40 (-1.63%) | $112.95 | $109.32 | 163,100 | $2.81 B |
| 07/05/2024 | $108.94 | $110.64 (1.56%) | $111.02 | $108.49 | 134,300 | $2.84 B |
| 07/03/2024 | $109.76 | $109.78 (0.02%) | $110.19 | $108.66 | 94,215 | $2.82 B |
| 07/02/2024 | $109.90 | $108.91 (-0.9%) | $110.47 | $108.32 | 177,111 | $2.80 B |
| 07/01/2024 | $108.18 | $110.21 (1.88%) | $110.71 | $107.87 | 199,300 | $2.83 B |