5 DAY PERFORMANCE
-9.37%
1 MONTH PERFORMANCE
+0.14%
3 MONTH PERFORMANCE
-13.64%
6 MONTH PERFORMANCE
-16.60%
YEAR-TO-DATE PERFORMANCE
-16.07%
1 YEAR PERFORMANCE
-1.65%
PJT Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $153.92 | $152.41 (-0.98%) | $154.53 | $151.73 | 104.15 K | $4.02 B |
| 05/05/2026 | $152.35 | $151.92 (-0.28%) | $155.20 | $151.40 | 434.25 K | $3.98 B |
| 05/04/2026 | $154.11 | $151.72 (-1.55%) | $154.14 | $147.62 | 475.64 K | $3.98 B |
| 05/01/2026 | $153.00 | $154.84 (1.2%) | $155.06 | $149.65 | 527.91 K | $4.06 B |
| 04/30/2026 | $150.50 | $152.74 (1.49%) | $154.00 | $149.39 | 567.62 K | $4.01 B |
| 04/29/2026 | $152.36 | $152.05 (-0.2%) | $157.46 | $146.70 | 439.70 K | $3.99 B |
| 04/28/2026 | $159.65 | $153.20 (-4.04%) | $159.95 | $150.16 | 554.20 K | $4.02 B |
| 04/27/2026 | $152.17 | $155.81 (2.39%) | $155.82 | $152.15 | 409.80 K | $4.09 B |
| 04/24/2026 | $153.80 | $152.70 (-0.72%) | $155.91 | $152.19 | 376.90 K | $4.01 B |
| 04/23/2026 | $156.34 | $154.11 (-1.43%) | $158.18 | $152.87 | 227.30 K | $3.97 B |
| 04/22/2026 | $158.85 | $156.47 (-1.5%) | $161.05 | $156.25 | 400.70 K | $4.03 B |
| 04/21/2026 | $158.16 | $157.36 (-0.51%) | $159.56 | $155.74 | 332.90 K | $4.06 B |
| 04/20/2026 | $159.63 | $158.16 (-0.92%) | $161.27 | $156.68 | 685.80 K | $4.08 B |
| 04/17/2026 | $165.63 | $159.51 (-3.69%) | $165.63 | $158.53 | 589.98 K | $4.11 B |
| 04/16/2026 | $163.39 | $162.57 (-0.5%) | $163.47 | $160.20 | 235.63 K | $4.19 B |
| 04/15/2026 | $163.86 | $163.10 (-0.46%) | $165.25 | $162.01 | 347.10 K | $4.20 B |
| 04/14/2026 | $157.56 | $162.50 (3.14%) | $162.83 | $157.29 | 517.90 K | $4.19 B |
| 04/13/2026 | $149.53 | $156.25 (4.49%) | $156.30 | $149.35 | 247.85 K | $4.03 B |
| 04/10/2026 | $150.42 | $150.96 (0.36%) | $152.64 | $147.80 | 257.80 K | $3.89 B |
| 04/09/2026 | $148.12 | $150.00 (1.27%) | $150.94 | $145.44 | 224.55 K | $3.87 B |
| 04/08/2026 | $140.01 | $146.74 (4.81%) | $151.79 | $140.01 | 457.90 K | $3.78 B |
| 04/07/2026 | $139.45 | $141.65 (1.58%) | $142.16 | $138.50 | 244.11 K | $3.65 B |
| 04/06/2026 | $138.74 | $140.14 (1.01%) | $141.24 | $138.74 | 262.19 K | $3.61 B |
| 04/02/2026 | $137.73 | $139.99 (1.64%) | $142.22 | $136.22 | 298.31 K | $3.61 B |
| 04/01/2026 | $143.30 | $140.79 (-1.75%) | $145.06 | $140.49 | 384.42 K | $3.63 B |
| 03/31/2026 | $136.96 | $139.72 (2.02%) | $142.20 | $136.96 | 329.02 K | $3.60 B |
| 03/30/2026 | $137.25 | $138.10 (0.62%) | $139.94 | $137.20 | 290.12 K | $3.56 B |
| 03/27/2026 | $137.32 | $136.50 (-0.6%) | $138.70 | $134.80 | 589.04 K | $3.52 B |
| 03/26/2026 | $136.25 | $139.20 (2.17%) | $139.41 | $136.25 | 321.20 K | $3.59 B |
| 03/25/2026 | $135.03 | $137.35 (1.72%) | $137.38 | $132.72 | 368.41 K | $3.54 B |
| 03/24/2026 | $131.85 | $133.06 (0.92%) | $133.73 | $131.27 | 256.77 K | $3.43 B |
| 03/23/2026 | $135.81 | $133.71 (-1.55%) | $137.14 | $132.92 | 386.73 K | $3.45 B |
| 03/20/2026 | $130.75 | $131.26 (0.39%) | $132.18 | $129.43 | 723.90 K | $3.38 B |
| 03/19/2026 | $129.25 | $130.64 (1.08%) | $131.55 | $128.04 | 279.09 K | $3.37 B |
| 03/18/2026 | $129.70 | $130.45 (0.58%) | $133.56 | $129.04 | 318.50 K | $3.36 B |
| 03/17/2026 | $132.38 | $131.76 (-0.47%) | $135.39 | $129.44 | 589.20 K | $3.40 B |
| 03/16/2026 | $130.75 | $130.40 (-0.27%) | $132.49 | $129.39 | 441.44 K | $3.36 B |
| 03/13/2026 | $130.70 | $129.20 (-1.15%) | $131.56 | $127.73 | 328.91 K | $3.33 B |
| 03/12/2026 | $134.26 | $129.05 (-3.88%) | $135.26 | $128.56 | 431.61 K | $3.33 B |
| 03/11/2026 | $139.44 | $137.55 (-1.36%) | $141.58 | $136.00 | 266.61 K | $3.55 B |
| 03/10/2026 | $140.98 | $139.62 (-0.96%) | $142.25 | $138.28 | 272.30 K | $3.60 B |
| 03/09/2026 | $141.18 | $140.43 (-0.53%) | $142.69 | $137.10 | 432.41 K | $3.62 B |
| 03/06/2026 | $141.89 | $143.92 (1.43%) | $144.22 | $139.97 | 297.80 K | $3.71 B |
| 03/05/2026 | $148.52 | $145.95 (-1.73%) | $151.54 | $144.36 | 424.31 K | $3.76 B |
| 03/04/2026 | $148.24 | $148.71 (0.32%) | $149.48 | $147.13 | 479.00 K | $3.83 B |
| 03/03/2026 | $143.39 | $147.73 (3.03%) | $148.64 | $141.68 | 626.30 K | $3.81 B |
| 03/02/2026 | $143.60 | $147.99 (3.06%) | $148.93 | $143.13 | 329.60 K | $3.82 B |
| 02/27/2026 | $148.36 | $147.68 (-0.46%) | $150.41 | $145.03 | 389.72 K | $3.81 B |
| 02/26/2026 | $150.97 | $151.84 (0.58%) | $153.69 | $150.48 | 215.54 K | $3.91 B |
| 02/25/2026 | $151.47 | $149.29 (-1.44%) | $151.84 | $148.41 | 426.90 K | $3.85 B |
| 02/24/2026 | $146.85 | $150.07 (2.19%) | $152.21 | $146.83 | 302.20 K | $3.87 B |
| 02/23/2026 | $149.78 | $147.40 (-1.59%) | $150.89 | $143.96 | 332.50 K | $3.80 B |
| 02/20/2026 | $152.23 | $151.63 (-0.39%) | $154.46 | $149.29 | 207.50 K | $3.91 B |
| 02/19/2026 | $152.00 | $152.79 (0.52%) | $152.80 | $148.97 | 211.60 K | $3.94 B |
| 02/18/2026 | $152.80 | $153.84 (0.68%) | $157.21 | $152.61 | 374.45 K | $3.97 B |
| 02/17/2026 | $154.57 | $152.12 (-1.59%) | $155.78 | $152.12 | 331.72 K | $3.92 B |
| 02/13/2026 | $155.06 | $154.24 (-0.53%) | $155.32 | $151.89 | 529.84 K | $3.98 B |
| 02/12/2026 | $160.63 | $154.11 (-4.06%) | $164.72 | $151.94 | 1.08 M | $3.97 B |
| 02/11/2026 | $162.95 | $159.48 (-2.13%) | $163.49 | $158.12 | 303.45 K | $4.11 B |
| 02/10/2026 | $162.06 | $161.29 (-0.48%) | $164.75 | $160.01 | 195.40 K | $4.16 B |
| 02/09/2026 | $162.01 | $162.18 (0.1%) | $165.88 | $161.68 | 386.12 K | $4.18 B |
| 02/06/2026 | $162.58 | $162.50 (-0.05%) | $165.75 | $161.61 | 382.00 K | $4.19 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.
