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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	164.6	167.41	167.41	169.7	164.6	264,300
November 20, 2025	167.29	163.2	163.2	170.24	163.05	446,300
November 19, 2025	163.37	164.97	164.97	165.48	161.62	270,800
November 18, 2025	158.44	161.86	161.86	163.66	157.83	211,600
November 17, 2025	166.18	158.86	158.86	166.73	158.16	168,500
November 14, 2025	165.75	166.75	166.75	167.03	164.76	133,800
November 13, 2025	169.34	166.02	166.02	170.76	165.41	146,300
November 12, 2025	169.35	170.53	170.53	172.97	169.35	233,300
November 11, 2025	167.39	168.12	168.12	169.14	166.55	148,433
November 10, 2025	168.68	167.35	167.35	169.69	166.53	226,300
November 07, 2025	167.68	166.72	166.72	169.71	162.6	282,600
November 06, 2025	166.6	168.27	168.27	169.82	165.93	227,200
November 05, 2025	165.15	167.27	167.27	168	162.56	428,300
November 04, 2025	169.55	163.42	163.42	172.75	158.77	536,400
November 03, 2025	160.15	162.42	162.42	166.8	159.82	506,007
October 31, 2025	168.29	161.11	161.11	168.29	160.79	322,536
October 30, 2025	166.5	169.18	169.18	171.09	165.03	156,005
October 29, 2025	180.42	168.89	168.89	181.05	167.01	367,347
October 28, 2025	182.34	182.03	182.03	183.61	181.14	185,500
October 27, 2025	184.2	182.53	182.53	185.67	181.96	209,300
October 24, 2025	181.05	182.78	182.78	183.5	177.74	112,500
October 23, 2025	176.83	178.55	178.55	178.72	175.7	132,300
October 22, 2025	177.24	176.37	176.37	178.18	174.52	163,811
October 21, 2025	177.57	176.95	176.95	178.44	175.47	137,048
October 20, 2025	179.02	177.86	177.86	180.85	177.61	155,700
October 17, 2025	174.66	177.16	177.16	177.38	174.11	185,600
October 16, 2025	176.02	174.73	174.73	176.87	173.75	221,000
October 15, 2025	176.41	176.38	176.38	176.93	174.55	194,026
October 14, 2025	171.12	175.03	175.03	176	171.12	166,519
October 13, 2025	171.5	173.72	173.72	174.15	170.77	193,748
October 10, 2025	173.93	171	171	174.55	170.19	244,000
October 09, 2025	171.64	172.47	172.47	173.06	170.5	233,100
October 08, 2025	177.84	170.96	170.96	177.84	170.96	442,306
October 07, 2025	180.39	176.55	176.55	182.13	176.47	236,611
October 06, 2025	180.38	180.4	180.4	182.27	178.09	361,611
October 03, 2025	179.76	179.51	179.51	181.81	178.15	229,722
October 02, 2025	173.97	177.27	177.27	177.85	173.88	171,720
October 01, 2025	175.42	173.72	173.72	178.62	171.93	153,321
September 30, 2025	180.45	177.73	177.73	181.78	176.64	134,400
September 29, 2025	183.06	180.4	180.4	183.07	179.68	156,200
September 26, 2025	181.77	182.86	182.86	183.58	181.31	108,217
September 25, 2025	181.53	181.16	181.16	182.86	178.13	101,015
September 24, 2025	185.09	182.12	182.12	186.67	180.21	143,100
September 23, 2025	185	185.1	185.1	189.6	184.4	154,100
September 22, 2025	186.3	185.72	185.72	187.47	183.98	131,113
September 19, 2025	189.65	187.68	187.68	189.65	186.8	373,600
September 18, 2025	183.89	188.27	188.27	189.86	183.36	147,900
September 17, 2025	181.05	183.54	183.54	188.15	181.05	139,800
September 16, 2025	181.37	180.5	180.5	181.86	179.31	95,528
September 15, 2025	183.72	181.37	181.37	185.73	180.4	134,700
September 12, 2025	185.38	183.81	183.81	187.94	183.2	127,219
September 11, 2025	180.05	186.9	186.9	186.94	178.88	177,300

PJT Partners Inc. (PJT) NYSE