5 DAY PERFORMANCE
-6.27%
1 MONTH PERFORMANCE
+1.73%
3 MONTH PERFORMANCE
-19.36%
6 MONTH PERFORMANCE
-7.63%
YEAR-TO-DATE PERFORMANCE
-16.07%
1 YEAR PERFORMANCE
-16.11%
PJT Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $160.00 | $153.48 (-4.08%) | $160.83 | $151.14 | 371.00 K | $4.10 B |
| 11/04/2026 | $151.10 | $158.12 (4.65%) | $158.73 | $148.49 | 444.23 K | $4.22 B |
| 11/03/2026 | $145.01 | $146.59 (1.09%) | $151.99 | $142.89 | 519.33 K | $3.91 B |
| 11/02/2026 | $148.15 | $153.58 (3.67%) | $156.82 | $148.15 | 698.13 K | $4.10 B |
| 10/30/2026 | $151.01 | $149.71 (-0.86%) | $151.01 | $147.77 | 369.93 K | $4.00 B |
| 10/29/2026 | $151.40 | $151.97 (0.38%) | $156.25 | $151.40 | 447.70 K | $4.03 B |
| 10/28/2026 | $144.83 | $148.87 (2.79%) | $148.93 | $144.83 | 485.51 K | $3.95 B |
| 10/27/2026 | $144.30 | $142.88 (-0.98%) | $144.30 | $140.83 | 365.61 K | $3.79 B |
| 10/26/2026 | $140.95 | $142.90 (1.38%) | $144.77 | $140.39 | 382.11 K | $3.79 B |
| 10/23/2026 | $141.20 | $140.94 (-0.18%) | $142.26 | $137.49 | 416.21 K | $3.74 B |
| 10/22/2026 | $135.00 | $142.85 (5.81%) | $143.99 | $133.74 | 548.50 K | $3.79 B |
| 10/21/2026 | $137.53 | $136.34 (-0.87%) | $137.61 | $135.09 | 361.93 K | $3.62 B |
| 10/20/2026 | $136.76 | $136.94 (0.13%) | $140.18 | $136.66 | 445.43 K | $3.63 B |
| 10/19/2026 | $136.94 | $136.22 (-0.53%) | $138.74 | $135.59 | 517.43 K | $3.61 B |
| 10/16/2026 | $136.70 | $137.21 (0.37%) | $138.85 | $135.82 | 525.04 K | $3.64 B |
| 10/15/2026 | $133.07 | $136.12 (2.29%) | $136.50 | $131.86 | 432.70 K | $3.61 B |
| 10/14/2026 | $134.61 | $132.18 (-1.81%) | $137.58 | $131.37 | 450.63 K | $3.51 B |
| 10/13/2026 | $139.54 | $136.95 (-1.86%) | $139.54 | $136.53 | 336.20 K | $3.63 B |
| 10/12/2026 | $137.62 | $138.54 (0.67%) | $139.31 | $135.32 | 400.65 K | $3.68 B |
| 10/09/2026 | $136.02 | $137.28 (0.93%) | $138.39 | $134.72 | 343.53 K | $3.64 B |
| 10/08/2026 | $137.95 | $135.80 (-1.56%) | $137.95 | $133.20 | 860.73 K | $3.60 B |
| 10/07/2026 | $136.25 | $137.61 (1%) | $138.39 | $132.14 | 806.60 K | $3.65 B |
| 10/06/2026 | $141.20 | $139.65 (-1.1%) | $141.20 | $136.75 | 490.70 K | $3.71 B |
| 10/05/2026 | $138.16 | $137.95 (-0.15%) | $139.45 | $135.54 | 379.03 K | $3.66 B |
| 10/02/2026 | $141.50 | $138.69 (-1.99%) | $142.26 | $137.48 | 375.38 K | $3.68 B |
| 10/01/2026 | $141.47 | $140.30 (-0.83%) | $142.84 | $137.45 | 482.80 K | $3.72 B |
| 09/30/2026 | $145.54 | $142.71 (-1.94%) | $145.54 | $140.89 | 437.82 K | $3.79 B |
| 09/29/2026 | $148.69 | $144.84 (-2.59%) | $150.09 | $144.18 | 412.90 K | $3.84 B |
| 09/28/2026 | $149.93 | $149.14 (-0.53%) | $150.45 | $147.60 | 407.92 K | $3.96 B |
| 09/25/2026 | $149.40 | $151.77 (1.59%) | $151.89 | $149.40 | 303.30 K | $4.03 B |
| 09/24/2026 | $149.04 | $149.16 (0.08%) | $149.19 | $145.14 | 316.40 K | $3.96 B |
| 09/23/2026 | $148.97 | $149.33 (0.24%) | $152.82 | $148.76 | 461.30 K | $3.96 B |
| 09/22/2026 | $153.06 | $150.23 (-1.85%) | $153.06 | $147.20 | 691.14 K | $3.99 B |
| 09/21/2026 | $153.42 | $151.39 (-1.32%) | $153.84 | $150.12 | 527.91 K | $4.02 B |
| 09/18/2026 | $151.00 | $151.47 (0.31%) | $153.18 | $149.25 | 769.45 K | $4.02 B |
| 09/17/2026 | $154.22 | $151.23 (-1.94%) | $154.22 | $151.14 | 389.90 K | $4.01 B |
| 09/16/2026 | $155.02 | $152.60 (-1.56%) | $158.81 | $151.40 | 469.55 K | $4.05 B |
| 09/15/2026 | $159.65 | $155.33 (-2.71%) | $160.51 | $155.06 | 370.82 K | $4.12 B |
| 09/14/2026 | $164.45 | $160.79 (-2.23%) | $164.86 | $158.76 | 373.94 K | $4.27 B |
| 09/11/2026 | $174.17 | $163.21 (-6.29%) | $174.17 | $163.18 | 486.83 K | $4.33 B |
| 09/10/2026 | $179.52 | $171.74 (-4.33%) | $179.52 | $171.18 | 530.64 K | $4.56 B |
| 09/09/2026 | $181.49 | $177.98 (-1.93%) | $181.49 | $177.39 | 356.32 K | $4.72 B |
| 09/08/2026 | $181.82 | $182.13 (0.17%) | $183.49 | $179.45 | 206.81 K | $4.83 B |
| 09/04/2026 | $183.40 | $182.73 (-0.37%) | $184.67 | $181.04 | 332.30 K | $4.85 B |
| 09/03/2026 | $183.87 | $185.82 (1.06%) | $187.57 | $180.03 | 473.80 K | $4.93 B |
| 09/02/2026 | $179.69 | $181.15 (0.81%) | $183.56 | $178.81 | 238.90 K | $4.81 B |
| 09/01/2026 | $178.77 | $179.85 (0.6%) | $185.06 | $173.56 | 416.04 K | $4.77 B |
| 08/31/2026 | $180.60 | $180.39 (-0.12%) | $182.25 | $179.57 | 399.40 K | $4.79 B |
| 08/28/2026 | $180.00 | $182.80 (1.56%) | $183.02 | $179.43 | 393.70 K | $4.85 B |
| 08/27/2026 | $174.14 | $178.66 (2.6%) | $179.66 | $174.14 | 361.80 K | $4.74 B |
| 08/26/2026 | $176.24 | $174.77 (-0.83%) | $176.24 | $171.94 | 326.40 K | $4.64 B |
| 08/25/2026 | $176.76 | $174.61 (-1.22%) | $177.91 | $171.50 | 502.70 K | $4.63 B |
| 08/24/2026 | $175.96 | $176.41 (0.26%) | $177.25 | $174.44 | 440.40 K | $4.68 B |
| 08/21/2026 | $171.92 | $174.96 (1.77%) | $175.29 | $171.41 | 264.23 K | $4.64 B |
| 08/20/2026 | $172.09 | $170.79 (-0.76%) | $175.65 | $169.28 | 397.90 K | $4.53 B |
| 08/19/2026 | $171.55 | $172.99 (0.84%) | $176.95 | $170.44 | 334.00 K | $4.59 B |
| 08/18/2026 | $171.00 | $169.72 (-0.75%) | $172.17 | $168.61 | 590.20 K | $4.50 B |
| 08/17/2026 | $173.56 | $170.96 (-1.5%) | $175.88 | $170.13 | 406.60 K | $4.54 B |
| 08/14/2026 | $178.58 | $174.36 (-2.36%) | $179.99 | $174.06 | 347.95 K | $4.63 B |
| 08/13/2026 | $171.60 | $178.86 (4.23%) | $179.41 | $170.00 | 813.32 K | $4.75 B |
| 08/12/2026 | $175.97 | $170.59 (-3.06%) | $176.47 | $170.25 | 542.60 K | $4.53 B |
| 08/11/2026 | $170.72 | $175.21 (2.63%) | $175.68 | $170.20 | 214.40 K | $4.65 B |
| 08/10/2026 | $168.77 | $169.36 (0.35%) | $171.40 | $166.09 | 306.72 K | $4.49 B |
| 08/07/2026 | $176.05 | $171.34 (-2.68%) | $176.45 | $170.42 | 212.95 K | $4.55 B |
| 08/06/2026 | $174.93 | $172.75 (-1.25%) | $175.19 | $171.71 | 573.60 K | $4.58 B |
| 08/05/2026 | $171.94 | $174.01 (1.2%) | $174.29 | $170.79 | 213.40 K | $4.62 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.
