TipRanks
Go Ultimate55% OFF

PJT Partners (1PJ) Historical Prices

DE:1PJ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026135.00135.00135.00135.00135.00-0.74%00.00
Oct 29, 2026133.00136.00133.00136.00136.00+7.09%00.00
Oct 28, 2026127.00127.00127.00127.00127.00+0.00%00.00
Oct 27, 2026126.00127.00126.00127.00127.00+0.00%00.00
Oct 26, 2026124.00127.00124.00127.00127.00+1.60%00.00
Oct 23, 2026125.00125.00125.00125.00125.00+5.04%00.00
Oct 22, 2026119.00119.00119.00119.00119.00+0.00%00.00
Oct 21, 2026120.00120.00119.00119.00119.00-2.46%00.00
Oct 20, 2026120.00122.00120.00122.00122.00+1.67%00.00
Oct 19, 2026121.00121.00120.00120.00120.00+0.00%00.00
Oct 16, 2026120.00120.00120.00120.00120.00+0.84%00.00
Oct 15, 2026116.00119.00116.00119.00119.00-1.65%00.00
Oct 14, 2026121.00121.00121.00121.00121.00-1.63%00.00
Oct 13, 2026123.00123.00123.00123.00123.00+1.65%00.00
Oct 12, 2026121.00121.00121.00121.00121.00+1.68%00.00
Oct 09, 2026119.00119.00119.00119.00119.00-1.65%00.00
Oct 08, 2026121.00121.00121.00121.00121.00+0.83%00.00
Oct 07, 2026123.00123.00120.00120.00120.00-1.64%00.00
Oct 06, 2026122.00122.00122.00122.00122.00+0.00%00.00
Oct 05, 2026122.00122.00122.00122.00122.00+0.00%00.00
Oct 02, 2026123.00123.00122.00122.00122.00-2.40%00.00
Oct 01, 2026125.00125.00125.00125.00125.00-1.57%00.00
Sep 30, 2026127.00127.00127.00127.00127.00-2.31%00.00
Sep 29, 2026130.00130.00130.00130.00130.00-0.76%00.00
Sep 28, 2026131.00131.00131.00131.00131.00+0.00%00.00
Sep 25, 2026130.00131.00130.00131.00131.00+2.34%00.00
Sep 24, 2026129.00129.00128.00128.00128.00-3.03%00.00
Sep 23, 2026130.00132.00130.00132.00132.00+0.76%10.62
Sep 22, 2026131.00131.00131.00131.00131.00-0.76%00.00
Sep 21, 2026131.00132.00131.00132.00132.00+2.33%00.00
Sep 18, 2026131.00131.00129.00129.00129.00-2.27%00.00
Sep 17, 2026132.00132.00132.00132.00132.00-0.75%00.00
Sep 16, 2026133.00133.00133.00133.00133.00-0.75%00.00
Sep 15, 2026137.00137.00134.00134.00134.00-1.47%100331.58
Sep 14, 2026139.00139.00136.00136.00136.00-7.48%00.00
Sep 11, 2026147.00147.00147.00147.00147.00-3.29%00.00
Sep 10, 2026152.00152.00152.00152.00152.00+0.00%00.00
Sep 09, 2026155.00155.00152.00152.00152.00-2.56%00.00
Sep 08, 2026154.00156.00154.00156.00156.00+0.65%00.00
Sep 07, 2026155.00155.00155.00155.00155.00-1.90%00.00
Sep 04, 2026158.00158.00158.00158.00158.00+1.94%00.00
Sep 03, 2026155.00155.00155.00155.00155.00+1.31%00.00
Sep 02, 2026153.00153.00153.00153.00153.00-0.51%00.00
Sep 01, 2026154.00154.00154.00154.00153.78-0.64%00.00
Aug 31, 2026155.00155.00155.00155.00154.78+1.97%00.00
Aug 28, 2026152.00152.00152.00152.00151.79+2.70%00.00
Aug 27, 2026148.00148.00148.00148.00147.79+0.00%00.00
Aug 26, 2026148.00148.00148.00148.00147.79-1.33%00.00
Aug 25, 2026150.00150.00150.00150.00149.79+1.35%00.00
Aug 24, 2026148.00148.00148.00148.00147.79+2.78%00.00