5 DAY PERFORMANCE
+5.22%
1 MONTH PERFORMANCE
-10.87%
3 MONTH PERFORMANCE
-4.31%
6 MONTH PERFORMANCE
+26.14%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
+60.61%
PJT Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $145.61 | $141.65 (-2.72%) | $145.96 | $140.23 | 410,110 | $3.61 B |
| 03/11/2025 | $146.93 | $142.35 (-3.12%) | $149.31 | $141.12 | 547,900 | $3.62 B |
| 03/10/2025 | $145.37 | $146.27 (0.62%) | $146.79 | $142.46 | 458,700 | $3.72 B |
| 03/07/2025 | $147.87 | $149.06 (0.8%) | $149.10 | $143.92 | 411,800 | $3.79 B |
| 03/06/2025 | $145.98 | $148.19 (1.51%) | $148.43 | $144.72 | 468,019 | $3.77 B |
| 03/05/2025 | $148.24 | $149.14 (0.61%) | $149.81 | $145.81 | 390,100 | $3.80 B |
| 03/04/2025 | $152.98 | $148.18 (-3.14%) | $153.06 | $142.57 | 602,700 | $3.77 B |
| 03/03/2025 | $159.51 | $157.28 (-1.4%) | $161.91 | $156.30 | 218,418 | $4.00 B |
| 02/28/2025 | $157.29 | $159.26 (1.25%) | $159.94 | $157.26 | 314,600 | $4.05 B |
| 02/27/2025 | $159.20 | $157.35 (-1.16%) | $161.03 | $156.82 | 189,609 | $4.01 B |
| 02/26/2025 | $156.21 | $159.16 (1.89%) | $160.25 | $156.20 | 223,912 | $4.05 B |
| 02/25/2025 | $159.68 | $155.82 (-2.42%) | $160.48 | $154.35 | 431,521 | $3.95 B |
| 02/24/2025 | $162.58 | $159.56 (-1.86%) | $163.96 | $157.65 | 312,730 | $4.06 B |
| 02/21/2025 | $168.02 | $162.99 (-2.99%) | $168.02 | $160.17 | 199,200 | $4.14 B |
| 02/20/2025 | $176.84 | $166.11 (-6.07%) | $178.12 | $165.58 | 328,944 | $4.21 B |
| 02/19/2025 | $174.81 | $177.59 (1.59%) | $179.63 | $174.09 | 665,745 | $4.51 B |
| 02/18/2025 | $175.80 | $177.26 (0.83%) | $177.72 | $174.76 | 278,945 | $4.50 B |
| 02/14/2025 | $176.82 | $175.80 (-0.58%) | $178.39 | $174.66 | 347,400 | $4.46 B |
| 02/13/2025 | $173.89 | $175.97 (1.2%) | $177.13 | $173.12 | 166,447 | $4.46 B |
| 02/12/2025 | $169.50 | $172.93 (2.02%) | $173.11 | $168.97 | 173,014 | $4.39 B |
| 02/11/2025 | $173.97 | $172.30 (-0.96%) | $173.97 | $168.93 | 214,300 | $4.37 B |
| 02/10/2025 | $174.97 | $175.12 (0.09%) | $175.35 | $169.35 | 313,100 | $4.44 B |
| 02/07/2025 | $176.66 | $173.54 (-1.77%) | $177.56 | $173.48 | 208,002 | $4.40 B |
| 02/06/2025 | $175.08 | $176.98 (1.09%) | $179.68 | $174.54 | 215,413 | $4.49 B |
| 02/05/2025 | $174.42 | $176.91 (1.43%) | $178.79 | $173.78 | 307,100 | $4.49 B |
| 02/04/2025 | $177.98 | $173.77 (-2.37%) | $190.28 | $173.21 | 746,400 | $4.41 B |
| 02/03/2025 | $161.43 | $165.33 (2.42%) | $165.74 | $159.42 | 285,400 | $4.19 B |
| 01/31/2025 | $166.11 | $164.97 (-0.69%) | $167.38 | $164.69 | 173,200 | $4.19 B |
| 01/30/2025 | $165.98 | $164.85 (-0.68%) | $167.53 | $164.04 | 168,813 | $4.18 B |
| 01/29/2025 | $165.34 | $162.69 (-1.6%) | $166.15 | $161.43 | 160,438 | $4.13 B |
| 01/28/2025 | $161.62 | $165.30 (2.28%) | $166.54 | $161.56 | 211,837 | $4.19 B |
| 01/27/2025 | $162.17 | $161.96 (-0.13%) | $163.31 | $159.05 | 175,500 | $4.11 B |
| 01/24/2025 | $161.92 | $164.49 (1.59%) | $164.82 | $160.92 | 161,345 | $4.17 B |
| 01/23/2025 | $162.69 | $161.74 (-0.58%) | $163.95 | $161.57 | 140,600 | $4.10 B |
| 01/22/2025 | $165.47 | $163.03 (-1.47%) | $165.47 | $161.84 | 206,209 | $4.14 B |
| 01/21/2025 | $161.00 | $165.19 (2.6%) | $166.00 | $160.84 | 326,800 | $4.19 B |
| 01/17/2025 | $160.43 | $159.15 (-0.8%) | $160.43 | $158.34 | 167,711 | $4.04 B |
| 01/16/2025 | $162.78 | $158.97 (-2.34%) | $164.07 | $158.23 | 230,714 | $4.03 B |
| 01/15/2025 | $161.33 | $161.83 (0.31%) | $162.47 | $160.00 | 368,801 | $4.11 B |
| 01/14/2025 | $153.91 | $156.50 (1.68%) | $156.65 | $153.28 | 264,814 | $3.97 B |
| 01/13/2025 | $150.02 | $152.20 (1.45%) | $152.40 | $148.41 | 298,707 | $3.86 B |
| 01/10/2025 | $155.25 | $154.66 (-0.38%) | $155.45 | $151.84 | 269,900 | $3.92 B |
| 01/08/2025 | $152.40 | $158.37 (3.92%) | $159.18 | $152.16 | 233,600 | $4.02 B |
| 01/07/2025 | $157.00 | $153.40 (-2.29%) | $157.13 | $151.40 | 210,800 | $3.89 B |
| 01/06/2025 | $155.81 | $156.84 (0.66%) | $157.23 | $154.09 | 151,900 | $3.98 B |
| 01/03/2025 | $156.80 | $156.52 (-0.18%) | $159.15 | $155.54 | 158,800 | $3.97 B |
| 01/02/2025 | $158.91 | $156.58 (-1.47%) | $159.62 | $156.02 | 150,225 | $3.97 B |
| 12/31/2024 | $158.88 | $157.81 (-0.67%) | $159.69 | $157.65 | 201,300 | $4.00 B |
| 12/30/2024 | $157.30 | $157.13 (-0.11%) | $157.86 | $154.42 | 529,926 | $3.99 B |
| 12/27/2024 | $159.18 | $159.57 (0.25%) | $160.95 | $156.75 | 189,000 | $4.05 B |
| 12/26/2024 | $157.70 | $161.04 (2.12%) | $161.06 | $157.70 | 146,233 | $4.09 B |
| 12/24/2024 | $157.57 | $158.89 (0.84%) | $160.00 | $157.05 | 109,600 | $4.03 B |
| 12/23/2024 | $155.00 | $157.04 (1.32%) | $158.17 | $154.60 | 176,200 | $3.98 B |
| 12/20/2024 | $150.94 | $155.41 (2.96%) | $155.74 | $150.94 | 515,916 | $3.94 B |
| 12/19/2024 | $153.80 | $152.86 (-0.61%) | $156.22 | $152.73 | 281,000 | $3.88 B |
| 12/18/2024 | $159.64 | $151.52 (-5.09%) | $163.55 | $150.97 | 281,700 | $3.84 B |
| 12/17/2024 | $161.64 | $159.44 (-1.36%) | $162.83 | $159.04 | 254,500 | $4.05 B |
| 12/16/2024 | $164.37 | $164.01 (-0.22%) | $166.43 | $161.91 | 166,217 | $4.16 B |
| 12/13/2024 | $166.00 | $163.91 (-1.26%) | $167.43 | $162.18 | 148,114 | $4.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
