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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	175.82	180.73	180.73	180.97	174.93	279,920
August 21, 2025	175.74	175.3	175.3	177.11	174.62	96,915
August 20, 2025	176.19	176.75	176.75	177.43	172	165,505
August 19, 2025	178.21	176.14	176.14	179.92	175.3	135,328
August 18, 2025	179.85	178.35	178.35	181.21	177.57	168,337
August 15, 2025	183.85	179.79	179.79	183.85	178.63	223,200
August 14, 2025	185.81	183.6	183.6	185.81	183.18	188,132
August 13, 2025	184.06	186.39	186.39	186.44	181.8	229,939
August 12, 2025	179.16	182.87	182.87	185	179.16	237,000
August 11, 2025	176.73	177.64	177.64	178.77	176.41	197,108
August 08, 2025	178.75	176.56	176.56	180.85	176.44	194,645
August 07, 2025	182.22	177.62	177.62	182.22	176.7	190,737
August 06, 2025	181.7	180.96	180.96	183.36	179.96	152,600
August 05, 2025	181.66	181.73	181.73	182.99	179.22	278,400
August 04, 2025	180.51	181.73	181.73	182.09	179.27	360,219
August 01, 2025	173.82	179.02	179.02	179.32	172.58	314,100
July 31, 2025	176.09	178.62	178.62	178.77	176.09	427,010
July 30, 2025	179.39	178.12	178.12	180.85	177.12	365,649
July 29, 2025	183.54	177.52	177.52	185.64	176.02	373,500
July 28, 2025	184.84	182.52	182.52	185.48	178.54	322,616
July 25, 2025	188.16	184.1	184.1	188.16	184.01	234,800
July 24, 2025	186.25	186.02	186.02	187	184.79	265,100
July 23, 2025	185.21	185.99	185.99	186.79	184.32	131,800
July 22, 2025	182.77	184.36	184.36	185.03	180.23	197,300
July 21, 2025	183.44	182.35	182.35	185.62	181.89	214,200
July 18, 2025	185.15	182.95	182.95	185.97	181.48	252,100
July 17, 2025	185	184.01	184.01	189.19	184.01	502,432
July 16, 2025	179.16	184.19	184.19	184.35	177.89	350,100
July 15, 2025	180.34	178.76	178.76	180.43	177.05	337,838
July 14, 2025	176.51	180.31	180.31	180.47	175.31	268,800
July 11, 2025	177.89	175.9	175.9	179.06	175.06	270,846
July 10, 2025	175.76	178.63	178.63	181.15	175.76	305,800
July 09, 2025	172.38	176.15	176.15	176.26	172.28	224,920
July 08, 2025	171.82	171.6	171.6	173.29	170.86	244,146
July 07, 2025	168.86	170.86	170.86	170.86	167.78	242,000
July 03, 2025	167.48	168.47	168.47	169.2	166.37	115,414
July 02, 2025	164.07	166.86	166.86	167.03	164.07	211,715
July 01, 2025	163.69	165.08	165.08	167.32	162.96	300,404
June 30, 2025	168.17	165.01	165.01	169.58	164	233,662
June 27, 2025	167.14	166.41	166.41	169.36	165.86	263,700
June 26, 2025	162.4	166.36	166.36	166.38	162.03	171,427
June 25, 2025	163.55	162.38	162.38	163.93	161.82	159,600
June 24, 2025	162.13	162.71	162.71	164.23	161.22	177,642
June 23, 2025	154.12	160.13	160.13	160.75	154.12	283,700
June 20, 2025	155.31	154.5	154.5	156.51	154.1	418,900
June 18, 2025	152.37	154.41	154.41	155.96	152.37	130,679
June 17, 2025	151.44	152.43	152.43	153.26	151.44	161,800
June 16, 2025	153.04	153.6	153.6	155.38	151.35	234,107
June 13, 2025	154.59	150.81	150.81	156.07	149.93	244,300
June 12, 2025	155.43	157	157	157.12	154.49	247,131
June 11, 2025	154.66	156.2	156.2	156.82	154.32	249,247
June 10, 2025	154.81	153.17	153.17	156.25	152.39	143,100
June 09, 2025	155.04	155.18	155.18	156.11	153.42	148,403
June 06, 2025	153.45	154.22	154.22	155.27	152.28	123,200
June 05, 2025	149.13	151.06	151.06	151.96	147.82	149,000
June 04, 2025	150.57	149.13	149.13	151.62	148.79	162,500
June 03, 2025	150.28	151.78	151.53	152.48	148.93	113,500
June 02, 2025	148.67	150.21	149.96	151.5	148.49	244,147
May 30, 2025	150.88	150.66	150.66	151.27	148.42	349,800
May 29, 2025	151.58	150.88	150.88	151.76	149.9	215,515

PJT Partners Inc. (PJT) NYSE