PJT Partners Inc. (PJT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

94.49

-0.78

(-0.82%)

At close: 04:00PM EDT

94.49

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	94.82	95.27	94.21	94.49	94.49	241,800
Apr 29, 2024	94.37	96.01	94.37	95.27	95.27	250,300
Apr 26, 2024	95.46	96.04	93.85	94.09	94.09	288,900
Apr 25, 2024	95.38	96.41	93.27	95.30	95.30	307,000
Apr 24, 2024	95.36	96.17	94.04	95.94	95.94	178,500
Apr 23, 2024	95.30	96.82	95.30	95.85	95.85	146,100
Apr 22, 2024	92.71	95.84	92.12	95.40	95.40	299,400
Apr 19, 2024	91.27	92.39	91.21	91.76	91.76	260,500
Apr 18, 2024	92.59	92.59	90.95	91.25	91.25	272,700
Apr 17, 2024	92.60	93.60	92.08	92.22	92.22	162,100
Apr 16, 2024	91.49	92.72	91.29	92.15	92.15	134,800
Apr 15, 2024	93.31	93.96	91.91	92.16	92.16	171,000
Apr 12, 2024	95.34	95.75	92.89	93.02	93.02	315,900
Apr 11, 2024	96.16	96.97	95.33	95.95	95.95	258,700
Apr 10, 2024	96.58	97.38	95.60	96.28	96.28	220,000
Apr 09, 2024	96.91	97.47	95.67	97.46	97.46	365,700
Apr 08, 2024	97.32	97.72	96.62	97.00	97.00	195,300
Apr 05, 2024	94.94	96.62	94.74	96.62	96.62	165,900
Apr 04, 2024	95.20	96.53	94.65	94.98	94.98	244,400
Apr 03, 2024	93.61	97.11	93.61	94.23	94.23	258,100
Apr 02, 2024	94.80	95.25	92.90	94.45	94.45	320,700
Apr 01, 2024	94.54	95.10	93.58	95.07	95.07	315,000
Mar 28, 2024	94.16	95.00	93.42	94.26	94.26	311,300
Mar 27, 2024	92.07	94.17	91.53	94.06	94.06	476,000
Mar 26, 2024	89.00	91.75	88.51	90.81	90.81	604,300
Mar 25, 2024	93.68	94.83	93.34	93.36	93.36	240,800
Mar 22, 2024	95.86	95.86	93.84	93.92	93.92	246,000
Mar 21, 2024	95.61	97.04	95.25	95.89	95.89	438,200
Mar 20, 2024	96.41	96.53	94.03	95.04	95.04	322,900
Mar 19, 2024	96.03	97.67	96.03	96.85	96.85	132,500
Mar 18, 2024	96.59	97.36	95.47	96.18	96.18	165,100
Mar 15, 2024	96.17	97.89	95.90	96.63	96.63	485,000
Mar 14, 2024	97.44	97.58	95.85	97.01	97.01	216,600
Mar 13, 2024	97.61	99.03	97.22	97.65	97.65	359,300
Mar 12, 2024	98.85	99.25	97.38	97.53	97.53	240,100
Mar 11, 2024	100.05	100.30	98.97	99.17	99.17	272,400
Mar 08, 2024	100.39	102.25	99.47	100.11	100.11	261,900
Mar 07, 2024	99.54	100.14	98.68	99.66	99.66	261,900
Mar 06, 2024	99.86	99.86	98.35	99.12	99.12	289,200
Mar 05, 2024	100.53	101.64	98.93	99.36	99.36	324,500
Mar 05, 2024	0.25 Dividend
Mar 04, 2024	102.79	103.86	97.36	101.69	101.44	641,700
Mar 01, 2024	105.89	105.89	103.77	104.69	104.43	219,500
Feb 29, 2024	106.31	107.35	105.06	105.40	105.14	187,400
Feb 28, 2024	103.74	105.34	103.51	104.98	104.72	162,900
Feb 27, 2024	103.68	105.46	102.63	104.40	104.14	367,900
Feb 26, 2024	103.73	104.44	102.93	103.88	103.62	155,300
Feb 23, 2024	103.90	104.76	102.94	104.17	103.91	235,600
Feb 22, 2024	101.36	103.32	101.23	103.21	102.96	210,400
Feb 21, 2024	102.57	102.57	100.80	101.36	101.11	187,900
Feb 20, 2024	102.25	104.11	102.17	102.83	102.58	199,700
Feb 16, 2024	103.14	105.04	102.40	103.26	103.01	273,200
Feb 15, 2024	101.93	103.89	101.84	103.53	103.28	271,000
Feb 14, 2024	98.49	102.30	98.17	101.09	100.84	411,700
Feb 13, 2024	96.75	97.84	95.73	97.59	97.35	376,600
Feb 12, 2024	97.59	100.48	97.59	98.97	98.73	317,000
Feb 09, 2024	95.92	97.75	95.60	97.39	97.15	313,400
Feb 08, 2024	94.03	95.92	92.78	95.42	95.19	330,100
Feb 07, 2024	95.90	96.20	92.13	93.68	93.45	428,100
Feb 06, 2024	99.00	100.00	93.49	96.14	95.90	419,000
Feb 05, 2024	99.11	99.79	98.06	98.53	98.29	341,700
Feb 02, 2024	98.01	101.85	97.86	100.02	99.77	325,700
Feb 01, 2024	96.84	98.32	95.83	98.29	98.05	200,200
Jan 31, 2024	98.15	98.83	95.75	96.17	95.93	183,600
Jan 30, 2024	98.39	98.94	97.28	98.27	98.03	166,000
Jan 29, 2024	96.67	98.70	96.61	98.68	98.44	210,200
Jan 26, 2024	97.45	98.02	96.60	96.84	96.60	162,600
Jan 25, 2024	99.23	99.33	96.23	96.80	96.56	301,000
Jan 24, 2024	99.77	99.77	98.44	98.55	98.31	137,000
Jan 23, 2024	100.50	100.65	98.63	98.64	98.40	167,000
Jan 22, 2024	98.74	99.89	98.74	99.82	99.57	220,500
Jan 19, 2024	97.39	98.09	95.94	98.09	97.85	155,100
Jan 18, 2024	97.04	97.41	95.88	96.60	96.36	134,600
Jan 17, 2024	95.48	97.07	95.48	96.68	96.44	177,500
Jan 16, 2024	94.18	96.38	93.87	96.20	95.96	183,500
Jan 12, 2024	95.95	96.12	93.68	95.07	94.84	151,200
Jan 11, 2024	93.34	95.04	91.61	94.97	94.74	397,100
Jan 10, 2024	95.48	95.96	93.52	93.80	93.57	273,400
Jan 09, 2024	94.07	96.10	93.74	95.77	95.53	290,100
Jan 08, 2024	96.12	96.66	95.21	96.50	96.26	220,700
Jan 05, 2024	95.40	96.96	94.84	95.72	95.48	256,500
Jan 04, 2024	97.36	98.24	96.52	96.61	96.37	189,700
Jan 03, 2024	98.98	99.74	97.30	97.43	97.19	323,700
Jan 02, 2024	100.98	101.39	99.25	100.43	100.18	249,300
Dec 29, 2023	103.04	103.46	101.80	101.87	101.62	146,000
Dec 28, 2023	102.91	104.15	102.72	102.98	102.73	154,700
Dec 27, 2023	102.57	103.58	102.21	103.06	102.81	174,600
Dec 26, 2023	100.27	101.76	100.27	101.64	101.39	128,200
Dec 22, 2023	99.20	100.80	99.10	99.90	99.65	246,500
Dec 21, 2023	98.43	98.90	97.70	98.49	98.25	215,800
Dec 20, 2023	98.88	100.13	98.00	98.01	97.77	340,700
Dec 19, 2023	100.24	100.87	99.40	99.52	99.28	276,700
Dec 18, 2023	100.80	102.24	99.16	99.27	99.03	461,100
Dec 15, 2023	99.74	102.51	99.74	101.59	101.34	4,236,200
Dec 14, 2023	100.01	100.93	99.08	99.96	99.71	458,500
Dec 13, 2023	97.11	99.46	97.11	98.72	98.48	424,700
Dec 12, 2023	96.95	98.68	96.65	97.44	97.20	321,800
Dec 11, 2023	97.28	97.89	96.09	96.95	96.71	382,300
Dec 08, 2023	95.79	98.25	95.44	97.07	96.83	371,500
Dec 07, 2023	95.00	96.94	94.15	96.06	95.82	306,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7264+0.0003(+0.05%)

CRUDE OIL80.49-1.44(-1.76%)

Bitcoin CAD79,663.59-4,539.80(-5.39%)

PJT Partners Inc. (PJT)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7264
+0.0003(+0.05%)

CRUDE OIL
80.49
-1.44(-1.76%)

Bitcoin CAD
79,663.59
-4,539.80(-5.39%)