PJT Partners Inc. Class A Common Stock (NY:PJT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2025	154.59	156.07	149.93	150.81	244,270	-6.19(-3.94%)
Jun 12, 2025	155.43	157.12	154.49	157.00	247,131	+0.80(+0.51%)
Jun 11, 2025	154.66	156.82	154.32	156.20	249,247	+3.03(+1.98%)
Jun 10, 2025	154.81	156.25	152.38	153.17	143,056	-2.01(-1.30%)
Jun 09, 2025	155.04	156.11	153.41	155.18	148,403	+0.96(+0.62%)
Jun 06, 2025	153.45	155.27	152.28	154.22	123,172	+3.16(+2.09%)
Jun 05, 2025	149.13	151.96	147.82	151.06	148,950	+1.93(+1.29%)
Jun 04, 2025	150.57	151.62	148.79	149.13	162,462	-2.65(-1.75%)
Jun 03, 2025	150.28	152.48	148.93	151.78	113,487	+1.57(+1.05%)
Jun 02, 2025	148.67	151.50	148.49	150.21	244,147	-0.45(-0.30%)
May 30, 2025	150.88	151.27	148.42	150.66	350,421	-0.22(-0.15%)
May 29, 2025	151.58	151.76	149.90	150.88	215,515	-0.18(-0.12%)
May 28, 2025	151.31	151.91	149.57	151.06	219,263	-0.87(-0.57%)
May 27, 2025	147.77	152.01	147.44	151.93	260,549	+5.83(+3.99%)
May 23, 2025	144.05	146.63	144.05	146.10	218,409	-1.73(-1.17%)
May 22, 2025	147.36	148.16	146.31	147.83	154,316	+0.33(+0.22%)
May 21, 2025	149.33	151.85	147.12	147.50	193,497	-4.15(-2.74%)
May 20, 2025	149.70	152.03	149.36	151.65	502,421	+0.74(+0.49%)
May 19, 2025	148.65	152.19	147.58	150.91	182,871	+0.42(+0.28%)
May 16, 2025	147.78	151.65	146.53	150.49	280,077	+3.21(+2.18%)
May 15, 2025	147.59	148.33	146.60	147.28	156,411	-0.93(-0.63%)
May 14, 2025	149.07	151.41	147.71	148.21	267,172	-1.85(-1.23%)
May 13, 2025	149.64	151.50	148.93	150.06	188,954	+0.65(+0.44%)
May 12, 2025	150.84	154.20	147.12	149.41	329,825	+5.15(+3.57%)
May 09, 2025	146.93	147.38	143.77	144.26	189,363	-2.26(-1.54%)
May 08, 2025	144.37	148.10	143.72	146.52	275,818	+4.21(+2.96%)
May 07, 2025	143.41	144.66	141.31	142.31	259,746	-0.37(-0.26%)
May 06, 2025	140.17	144.25	139.77	142.68	257,274	+0.14(+0.10%)
May 05, 2025	141.55	146.21	141.55	142.54	225,448	-0.97(-0.68%)
May 02, 2025	141.31	143.87	140.01	143.51	429,221	+3.66(+2.62%)
May 01, 2025	141.09	142.40	139.37	139.85	424,472	-1.86(-1.31%)
Apr 30, 2025	139.37	142.06	138.01	141.71	515,944	+0.25(+0.18%)
Apr 29, 2025	133.88	142.31	133.88	141.46	355,152	+6.11(+4.51%)
Apr 28, 2025	135.31	137.36	133.73	135.35	444,419	+0.68(+0.50%)
Apr 25, 2025	134.07	134.98	132.50	134.67	256,172	+0.25(+0.19%)
Apr 24, 2025	132.60	134.99	131.46	134.42	180,752	+1.71(+1.29%)
Apr 23, 2025	134.81	138.27	132.06	132.71	254,650	+1.55(+1.18%)
Apr 22, 2025	129.77	131.82	128.54	131.16	148,617	+4.17(+3.28%)
Apr 21, 2025	128.81	129.58	124.97	126.99	247,946	-2.78(-2.14%)
Apr 17, 2025	128.71	131.37	128.62	129.77	236,834	+1.08(+0.84%)
Apr 16, 2025	130.84	130.95	127.93	128.69	272,008	-3.54(-2.68%)
Apr 15, 2025	131.96	133.65	130.92	132.23	185,531	+0.84(+0.64%)
Apr 14, 2025	133.41	134.04	130.82	131.39	317,251	+1.79(+1.38%)
Apr 11, 2025	129.48	130.80	124.50	129.60	489,361	+0.24(+0.19%)
Apr 10, 2025	132.08	133.91	126.53	129.36	629,853	-6.71(-4.93%)
Apr 09, 2025	122.99	141.48	122.99	136.07	663,665	+10.63(+8.47%)
Apr 08, 2025	130.59	133.34	124.77	125.44	665,436	-0.53(-0.42%)
Apr 07, 2025	120.73	130.45	119.76	125.97	571,807	-0.31(-0.25%)
Apr 04, 2025	126.57	130.18	122.52	126.28	263,568	-5.60(-4.25%)
Apr 03, 2025	135.94	135.94	129.23	131.88	330,331	-9.86(-6.96%)
Apr 02, 2025	136.49	142.12	136.49	141.74	267,636	+1.83(+1.31%)