5 DAY PERFORMANCE
-8.04%
1 MONTH PERFORMANCE
-19.79%
3 MONTH PERFORMANCE
-9.74%
6 MONTH PERFORMANCE
+6.91%
YEAR-TO-DATE PERFORMANCE
-16.07%
1 YEAR PERFORMANCE
-25.23%
PJT Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $153.42 | $151.39 (-1.32%) | $153.84 | $150.12 | 435.74 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 |
| 08/04/2026 | $170.84 | $171.24 (0.23%) | $173.55 | $169.90 | 452.83 K | $4.54 B |
| 08/03/2026 | $168.34 | $170.54 (1.31%) | $173.46 | $166.50 | 579.80 K | $4.53 B |
| 07/31/2026 | $169.46 | $168.31 (-0.68%) | $170.00 | $166.00 | 367.40 K | $4.47 B |
| 07/30/2026 | $165.00 | $167.55 (1.55%) | $168.00 | $158.16 | 404.10 K | $4.45 B |
| 07/29/2026 | $171.62 | $165.08 (-3.81%) | $172.42 | $163.27 | 521.80 K | $4.38 B |
| 07/28/2026 | $167.13 | $173.23 (3.65%) | $178.47 | $166.19 | 717.63 K | $4.60 B |
| 07/27/2026 | $171.00 | $168.82 (-1.27%) | $176.36 | $168.61 | 531.53 K | $4.48 B |
| 07/24/2026 | $165.66 | $169.07 (2.06%) | $169.19 | $164.30 | 229.31 K | $4.49 B |
| 07/23/2026 | $162.09 | $164.20 (1.3%) | $166.95 | $160.83 | 247.84 K | $4.31 B |
| 07/22/2026 | $166.73 | $164.24 (-1.49%) | $169.23 | $163.79 | 224.20 K | $4.31 B |
| 07/21/2026 | $163.64 | $166.96 (2.03%) | $168.74 | $163.64 | 299.62 K | $4.38 B |
| 07/20/2026 | $167.11 | $164.38 (-1.63%) | $168.45 | $162.65 | 484.15 K | $4.31 B |
| 07/17/2026 | $163.64 | $166.62 (1.82%) | $168.19 | $163.43 | 312.24 K | $4.37 B |
| 07/16/2026 | $163.54 | $167.22 (2.25%) | $169.20 | $160.80 | 767.10 K | $4.39 B |
| 07/15/2026 | $165.55 | $168.56 (1.82%) | $169.94 | $162.51 | 366.70 K | $4.42 B |
| 07/14/2026 | $156.67 | $164.70 (5.13%) | $165.62 | $156.67 | 970.90 K | $4.32 B |
| 07/13/2026 | $157.13 | $157.13 (0%) | $157.59 | $153.72 | 304.94 K | $4.12 B |
| 07/10/2026 | $161.33 | $156.92 (-2.73%) | $162.42 | $156.15 | 293.20 K | $4.12 B |
| 07/09/2026 | $156.69 | $158.74 (1.31%) | $162.25 | $155.50 | 864.62 K | $4.16 B |
| 07/08/2026 | $166.22 | $156.00 (-6.15%) | $166.28 | $154.85 | 360.71 K | $4.09 B |
| 07/07/2026 | $172.53 | $168.56 (-2.3%) | $174.37 | $167.83 | 422.05 K | $4.42 B |
| 07/06/2026 | $163.00 | $172.02 (5.53%) | $172.73 | $161.87 | 475.23 K | $4.51 B |
| 07/02/2026 | $157.52 | $162.99 (3.47%) | $163.85 | $157.00 | 723.75 K | $4.28 B |
| 07/01/2026 | $152.02 | $155.92 (2.57%) | $158.65 | $152.02 | 328.50 K | $4.09 B |
| 06/30/2026 | $147.17 | $150.94 (2.56%) | $151.15 | $145.74 | 567.22 K | $3.96 B |
| 06/29/2026 | $150.28 | $145.01 (-3.51%) | $151.82 | $142.47 | 664.00 K | $3.80 B |
| 06/26/2026 | $152.22 | $151.63 (-0.39%) | $152.91 | $148.90 | 1.18 M | $3.98 B |
| 06/25/2026 | $153.37 | $152.39 (-0.64%) | $154.85 | $150.92 | 611.41 K | $4.00 B |
| 06/24/2026 | $155.78 | $153.17 (-1.68%) | $156.82 | $151.01 | 497.72 K | $4.02 B |
| 06/23/2026 | $154.61 | $155.21 (0.39%) | $156.58 | $153.65 | 376.83 K | $4.07 B |
| 06/22/2026 | $155.46 | $154.55 (-0.59%) | $157.82 | $153.11 | 390.28 K | $4.05 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.
