PJT Partners Inc (PJT) Historical Stock Data
168.16 ↓0.24 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PJT is down -0.09% a day on average. There have been 15 days where PJT Partners Inc closed green and 15 days where PJT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 170.26 | 168.16 | ↓$2.10 (-1.23%) | 168.02 | 171.66 | 155.17K |
| 2025-12-17 | 170.78 | 168.40 | ↓$2.38 (-1.39%) | 167.98 | 173.94 | 334.08K |
| 2025-12-16 | 170.80 | 171.18 | ↑$0.38 (0.22%) | 170.01 | 172.50 | 240.78K |
| 2025-12-15 | 170.94 | 170.03 | ↓$0.91 (-0.53%) | 169.39 | 172.12 | 208.34K |
| 2025-12-12 | 174.30 | 169.83 | ↓$4.47 (-2.56%) | 168.84 | 174.30 | 222.44K |
| 2025-12-11 | 176.00 | 173.61 | ↓$2.39 (-1.36%) | 172.55 | 178.39 | 249.78K |
| 2025-12-10 | 174.32 | 177.01 | ↑$2.69 (1.54%) | 174.28 | 179.76 | 459.81K |
| 2025-12-09 | 172.43 | 174.87 | ↑$2.44 (1.42%) | 172.43 | 178.34 | 291.64K |
| 2025-12-08 | 176.55 | 173.07 | ↓$3.48 (-1.97%) | 171.06 | 176.78 | 264.05K |
| 2025-12-05 | 170.59 | 176.04 | ↑$5.45 (3.19%) | 169.93 | 176.52 | 280.79K |
| 2025-12-04 | 169.93 | 170.74 | ↑$0.81 (0.48%) | 168.48 | 171.49 | 329.80K |
| 2025-12-03 | 166.06 | 168.77 | ↑$2.71 (1.63%) | 165.86 | 169.78 | 346.25K |
| 2025-12-02 | 168.56 | 165.53 | ↓$3.03 (-1.80%) | 164.35 | 168.56 | 203.90K |
| 2025-12-01 | 166.39 | 166.46 | ↑$0.07 (0.04%) | 163.95 | 166.85 | 180.68K |
| 2025-11-28 | 168.25 | 168.01 | ↓$0.24 (-0.14%) | 166.73 | 168.77 | 91.06K |
| 2025-11-26 | 168.46 | 167.98 | ↓$0.48 (-0.28%) | 167.82 | 171.01 | 280.82K |
| 2025-11-25 | 164.63 | 170.14 | ↑$5.51 (3.35%) | 164.63 | 170.35 | 224.40K |
| 2025-11-24 | 166.56 | 165.05 | ↓$1.51 (-0.91%) | 164.77 | 168.25 | 252.26K |
| 2025-11-21 | 164.60 | 167.41 | ↑$2.81 (1.71%) | 164.60 | 169.70 | 264.27K |
| 2025-11-20 | 167.29 | 163.20 | ↓$4.09 (-2.44%) | 163.05 | 170.24 | 446.27K |
| 2025-11-19 | 163.37 | 164.97 | ↑$1.60 (0.98%) | 161.62 | 165.48 | 270.79K |
| 2025-11-18 | 158.44 | 161.86 | ↑$3.42 (2.16%) | 157.83 | 163.66 | 211.55K |
| 2025-11-17 | 166.18 | 158.86 | ↓$7.32 (-4.40%) | 158.16 | 166.73 | 168.50K |
| 2025-11-14 | 165.75 | 166.75 | ↑$1.00 (0.60%) | 164.76 | 167.03 | 133.83K |
| 2025-11-13 | 169.34 | 166.02 | ↓$3.32 (-1.96%) | 165.41 | 170.76 | 146.30K |
| 2025-11-12 | 169.35 | 170.53 | ↑$1.18 (0.70%) | 169.35 | 172.97 | 233.31K |
| 2025-11-11 | 167.18 | 168.49 | ↑$1.31 (0.78%) | 166.52 | 169.18 | 210.49K |
| 2025-11-10 | 168.68 | 167.35 | ↓$1.33 (-0.79%) | 166.53 | 169.69 | 226.29K |
| 2025-11-07 | 167.68 | 166.72 | ↓$0.96 (-0.57%) | 162.60 | 169.71 | 282.56K |
| 2025-11-06 | 166.60 | 168.27 | ↑$1.67 (1.00%) | 165.93 | 169.82 | 227.18K |
Create an account or log in to view more rows.
$PJT HODLing
and buying more when I can.
$PJT The squeeze is coming
$PJT love cooking these little bears on here
$PJT Lol she wants higher
$PJT why is this not moving lol
$PJT almost go time
$PJT rip and dip today bulls
$PJT ADDING MORE…
$PJT must buyyy
$PJT Don't hold!!! Buy it