PJT Partners(PJT)
$150.90-0.39 (-0.26%)
PJT
PJT Partners historical prices
$150.90
At close:-0.39 (-0.26%)
Want to see PJT full AI Analyst Report?
PJT Partners (PJT) Historical Prices
344 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 152.63 | 153.06 | 150.30 | 150.90 | 150.90 | -0.26% | 223,522 | 0.53 |
| Nov 12, 2026 | 151.71 | 153.19 | 150.29 | 151.29 | 151.29 | -1.08% | 261,419 | 0.62 |
| Nov 11, 2026 | 154.65 | 155.51 | 152.45 | 152.94 | 152.94 | -1.02% | 194,606 | 0.46 |
| Nov 10, 2026 | 149.67 | 155.20 | 149.67 | 154.51 | 154.51 | +3.97% | 303,689 | 0.70 |
| Nov 09, 2026 | 151.62 | 153.87 | 150.98 | 152.28 | 152.28 | +2.47% | 237,667 | 0.54 |
| Nov 06, 2026 | 150.46 | 154.25 | 148.33 | 148.61 | 148.61 | -3.17% | 278,051 | 0.64 |
| Nov 05, 2026 | 160.00 | 160.83 | 151.14 | 153.48 | 153.48 | -2.93% | 371,001 | 0.85 |
| Nov 04, 2026 | 151.10 | 158.73 | 148.49 | 158.12 | 158.12 | +7.87% | 444,226 | 1.03 |
| Nov 03, 2026 | 145.01 | 151.99 | 142.89 | 146.59 | 146.59 | -4.55% | 519,328 | 1.20 |
| Nov 02, 2026 | 148.15 | 156.82 | 148.15 | 153.58 | 153.58 | +2.58% | 698,134 | 1.64 |
| Oct 30, 2026 | 151.01 | 151.01 | 147.77 | 149.71 | 149.71 | -1.49% | 369,924 | 0.87 |
| Oct 29, 2026 | 151.40 | 156.25 | 151.40 | 151.97 | 151.97 | +2.08% | 447,667 | 1.04 |
| Oct 28, 2026 | 144.83 | 148.93 | 144.83 | 148.87 | 148.87 | +4.19% | 485,509 | 1.14 |
| Oct 27, 2026 | 144.30 | 144.30 | 140.83 | 142.88 | 142.88 | -0.01% | 365,608 | 0.85 |
| Oct 26, 2026 | 140.95 | 144.77 | 140.39 | 142.90 | 142.90 | +1.39% | 382,103 | 0.89 |
| Oct 23, 2026 | 141.20 | 142.26 | 137.49 | 140.94 | 140.94 | -1.34% | 416,207 | 0.96 |
| Oct 22, 2026 | 135.00 | 143.99 | 133.74 | 142.85 | 142.85 | +4.77% | 548,483 | 1.26 |
| Oct 21, 2026 | 137.53 | 137.61 | 135.09 | 136.34 | 136.34 | -0.44% | 361,933 | 0.84 |
| Oct 20, 2026 | 136.76 | 140.18 | 136.66 | 136.94 | 136.94 | +0.53% | 445,433 | 1.04 |
| Oct 19, 2026 | 136.94 | 138.74 | 135.59 | 136.22 | 136.22 | -0.72% | 517,424 | 1.22 |
| Oct 16, 2026 | 136.70 | 138.85 | 135.82 | 137.21 | 137.21 | +0.80% | 525,033 | 1.25 |
| Oct 15, 2026 | 133.07 | 136.50 | 131.86 | 136.12 | 136.12 | +2.98% | 432,653 | 1.02 |
| Oct 14, 2026 | 134.61 | 137.58 | 131.37 | 132.18 | 132.18 | -3.48% | 450,627 | 1.07 |
| Oct 13, 2026 | 139.54 | 139.54 | 136.53 | 136.95 | 136.95 | -1.15% | 336,199 | 0.79 |
| Oct 12, 2026 | 137.62 | 139.31 | 135.32 | 138.54 | 138.54 | +0.92% | 400,652 | 0.94 |
| Oct 09, 2026 | 136.02 | 138.39 | 134.72 | 137.28 | 137.28 | +1.09% | 343,533 | 0.79 |
| Oct 08, 2026 | 137.95 | 137.95 | 133.20 | 135.80 | 135.80 | -1.32% | 860,734 | 2.01 |
| Oct 07, 2026 | 136.25 | 138.39 | 132.14 | 137.61 | 137.61 | -1.46% | 806,604 | 1.92 |
| Oct 06, 2026 | 141.20 | 141.20 | 136.75 | 139.65 | 139.65 | +1.23% | 490,668 | 1.15 |
| Oct 05, 2026 | 138.16 | 139.45 | 135.54 | 137.95 | 137.95 | -0.53% | 379,030 | 0.89 |
| Oct 02, 2026 | 141.50 | 142.26 | 137.48 | 138.69 | 138.69 | -1.15% | 375,375 | 0.88 |
| Oct 01, 2026 | 141.47 | 142.84 | 137.45 | 140.30 | 140.30 | -1.69% | 482,761 | 1.13 |
| Sep 30, 2026 | 145.54 | 145.54 | 140.89 | 142.71 | 142.71 | -1.47% | 437,820 | 1.05 |
| Sep 29, 2026 | 148.69 | 150.09 | 144.18 | 144.84 | 144.84 | -2.88% | 412,885 | 0.97 |
| Sep 28, 2026 | 149.93 | 150.45 | 147.60 | 149.14 | 149.14 | -1.73% | 407,923 | 0.97 |
| Sep 25, 2026 | 149.40 | 151.89 | 149.40 | 151.77 | 151.77 | +1.75% | 303,262 | 0.71 |
| Sep 24, 2026 | 149.04 | 149.19 | 145.14 | 149.16 | 149.16 | -0.11% | 316,361 | 0.73 |
| Sep 23, 2026 | 148.97 | 152.82 | 148.77 | 149.33 | 149.33 | -0.60% | 461,278 | 1.04 |
| Sep 22, 2026 | 153.06 | 153.06 | 147.20 | 150.23 | 150.23 | -0.77% | 691,138 | 1.56 |
| Sep 21, 2026 | 153.42 | 153.84 | 150.12 | 151.39 | 151.39 | -0.05% | 527,914 | 1.20 |
| Sep 18, 2026 | 151.00 | 153.18 | 149.25 | 151.47 | 151.47 | +0.16% | 769,449 | 1.77 |
| Sep 17, 2026 | 154.22 | 154.22 | 151.14 | 151.23 | 151.23 | -0.90% | 389,891 | 0.90 |
| Sep 16, 2026 | 155.02 | 158.81 | 151.40 | 152.60 | 152.60 | -1.76% | 469,552 | 1.10 |
| Sep 15, 2026 | 159.65 | 160.51 | 155.06 | 155.33 | 155.33 | -3.40% | 370,815 | 0.85 |
| Sep 14, 2026 | 164.45 | 164.86 | 158.76 | 160.79 | 160.79 | -1.48% | 373,938 | 0.84 |
| Sep 11, 2026 | 174.17 | 174.17 | 163.18 | 163.21 | 163.21 | -4.97% | 486,826 | 1.10 |
| Sep 10, 2026 | 179.52 | 179.52 | 171.18 | 171.74 | 171.74 | -3.51% | 530,636 | 1.21 |
| Sep 09, 2026 | 181.49 | 181.49 | 177.39 | 177.98 | 177.98 | -2.28% | 356,323 | 0.81 |
| Sep 08, 2026 | 181.82 | 183.49 | 179.45 | 182.13 | 182.13 | -0.33% | 206,812 | 0.46 |
| Sep 07, 2026 | 183.40 | 184.67 | 181.04 | 182.73 | 182.73 | 0.00% | 0 | 0.00 |
