PJT Partners Inc. - PJT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	152.23	151.63	151.63	154.46	149.29	207,500
February 19, 2026	152	152.79	152.79	152.8	148.97	211,600
February 18, 2026	152.8	153.84	153.84	157.21	152.61	374,448
February 17, 2026	154.57	152.12	152.12	155.78	152.12	331,716
February 13, 2026	155.06	154.24	154.24	155.32	151.89	529,844
February 12, 2026	160.63	154.11	154.11	164.72	151.94	1.08M
February 11, 2026	162.95	159.48	159.48	163.49	158.12	303,445
February 10, 2026	162.06	161.29	161.29	164.75	160.01	195,400
February 09, 2026	162.01	162.18	162.18	165.88	161.68	386,124
February 06, 2026	162.58	162.5	162.5	165.75	161.61	382,001
February 05, 2026	163.68	158.47	158.47	164.53	157.35	421,309
February 04, 2026	161.24	163.06	163.06	166.41	156.46	532,040
February 03, 2026	170.09	160.62	160.62	175.86	155.43	546,193
February 02, 2026	173.03	174	174	176.06	172.96	408,145
January 30, 2026	173	173.03	173.03	177.87	171.79	346,704
January 29, 2026	177.69	174.41	174.41	180.57	173.66	295,000
January 28, 2026	176.55	178.73	178.73	179.37	174.7	202,619
January 27, 2026	178.39	176.34	176.34	179.25	174.54	157,115
January 26, 2026	181.75	178.83	178.83	184.5	178.42	213,300
January 23, 2026	189.47	181.61	181.61	191.17	180.97	234,715
January 22, 2026	193.42	191.42	191.42	195.62	191.08	172,857
January 21, 2026	189.23	191.23	191.23	194.53	186.14	317,400
January 20, 2026	184.79	187.36	187.36	192.09	183.88	331,603
January 16, 2026	187.87	188.1	188.1	190.08	186.65	254,758
January 15, 2026	180.36	186.67	186.67	187.61	178.25	250,813
January 14, 2026	177.1	179.13	179.13	180.69	174.06	232,100
January 13, 2026	182.16	177.23	177.23	182.16	176.62	174,500
January 12, 2026	177.19	181.17	181.17	183.12	177.19	238,300
January 09, 2026	180.36	179.53	179.53	182.58	177.36	195,437
January 08, 2026	179.58	180.98	180.98	181.66	178.68	283,005
January 07, 2026	182.1	179.87	179.87	182.1	178.43	186,300
January 06, 2026	176.67	181.43	181.43	181.51	174.93	154,900
January 05, 2026	170.46	178.05	178.05	180.04	170.03	265,510
January 02, 2026	166.95	169.54	169.54	169.72	165.96	321,104
December 31, 2025	170.54	167.2	167.2	171.17	166.6	150,700
December 30, 2025	170.26	169.68	169.68	170.26	168.46	190,700
December 29, 2025	172.26	170.98	170.98	172.41	169.66	225,372
December 26, 2025	171.22	172.27	172.27	173.1	170.23	131,900
December 24, 2025	169.42	171.48	171.48	172.15	169.42	86,248
December 23, 2025	171.35	171.69	171.69	173.68	170.97	165,527
December 22, 2025	168.39	171.55	171.55	171.98	168.39	142,644
December 19, 2025	167.61	168.22	168.22	168.86	167.56	314,200
December 18, 2025	170.26	168.16	168.16	171.66	168.02	155,200
December 17, 2025	170.78	168.4	168.4	173.94	167.98	334,100
December 16, 2025	170.8	171.18	171.18	172.5	170.01	240,800
December 15, 2025	170.94	170.03	170.03	172.12	169.39	208,341
December 12, 2025	174.3	169.83	169.83	174.3	168.84	222,440
December 11, 2025	176	173.61	173.61	178.39	172.55	249,800
December 10, 2025	174.32	177.01	177.01	179.76	174.28	459,810
December 09, 2025	172.43	174.87	174.87	178.34	172.43	291,640
December 08, 2025	176.55	173.07	173.07	176.78	171.06	264,050
December 05, 2025	170.59	176.04	176.04	176.52	169.93	280,800
December 04, 2025	169.93	170.74	170.74	171.49	168.48	329,800
December 03, 2025	166.06	168.77	168.77	169.78	165.86	346,245
December 02, 2025	168.56	165.53	165.28	168.56	164.35	203,900
December 01, 2025	166.39	166.46	166.21	166.85	163.95	180,700
November 28, 2025	168.25	168.01	167.76	168.77	166.73	91,100
November 26, 2025	168.46	167.98	167.73	171.01	167.82	280,815
November 25, 2025	164.63	170.14	169.88	170.35	164.63	224,402
November 24, 2025	166.56	165.05	165.05	168.25	164.77	251,239

PJT Partners Inc. (PJT) NYSE