PJT Partners Inc (PJT) Historical Stock Data
91.76 ↑0.51 (0.56%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PJT is down -0.11% a day on average. There have been 13 days where PJT Partners Inc closed green and 17 days where PJT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 91.27 | 91.76 | ↑$0.49 (0.54%) | 91.21 | 92.39 | 260.50K |
| 2024-04-18 | 92.59 | 91.25 | ↓$1.34 (-1.45%) | 90.95 | 92.59 | 272.73K |
| 2024-04-17 | 92.60 | 92.22 | ↓$0.38 (-0.41%) | 92.08 | 93.60 | 162.14K |
| 2024-04-16 | 91.49 | 92.15 | ↑$0.66 (0.72%) | 91.29 | 92.72 | 134.77K |
| 2024-04-15 | 93.31 | 92.16 | ↓$1.15 (-1.23%) | 91.91 | 93.96 | 170.97K |
| 2024-04-12 | 95.34 | 93.02 | ↓$2.32 (-2.43%) | 92.89 | 95.75 | 315.92K |
| 2024-04-11 | 96.16 | 95.95 | ↓$0.21 (-0.22%) | 95.34 | 96.97 | 258.70K |
| 2024-04-10 | 96.58 | 96.28 | ↓$0.30 (-0.31%) | 95.60 | 97.38 | 220.03K |
| 2024-04-09 | 96.91 | 97.46 | ↑$0.55 (0.57%) | 95.67 | 97.47 | 365.72K |
| 2024-04-08 | 97.32 | 97.00 | ↓$0.32 (-0.33%) | 96.62 | 97.72 | 195.26K |
| 2024-04-05 | 94.94 | 96.62 | ↑$1.68 (1.77%) | 94.74 | 96.62 | 165.91K |
| 2024-04-04 | 95.20 | 94.98 | ↓$0.22 (-0.23%) | 94.66 | 96.53 | 244.44K |
| 2024-04-03 | 93.61 | 94.23 | ↑$0.62 (0.66%) | 93.61 | 97.11 | 258.10K |
| 2024-04-02 | 94.80 | 94.45 | ↓$0.35 (-0.37%) | 92.90 | 95.26 | 320.68K |
| 2024-04-01 | 94.54 | 95.07 | ↑$0.53 (0.56%) | 93.58 | 95.10 | 314.97K |
| 2024-03-28 | 94.16 | 94.26 | ↑$0.10 (0.11%) | 93.42 | 95.00 | 311.35K |
| 2024-03-27 | 92.07 | 94.06 | ↑$1.99 (2.16%) | 91.53 | 94.17 | 475.96K |
| 2024-03-26 | 89.00 | 90.81 | ↑$1.81 (2.03%) | 88.51 | 91.76 | 604.26K |
| 2024-03-25 | 93.68 | 93.36 | ↓$0.32 (-0.34%) | 93.34 | 94.83 | 240.92K |
| 2024-03-22 | 95.86 | 93.92 | ↓$1.94 (-2.02%) | 93.84 | 95.86 | 245.96K |
| 2024-03-21 | 95.61 | 95.89 | ↑$0.28 (0.29%) | 95.26 | 97.04 | 438.19K |
| 2024-03-20 | 96.41 | 95.04 | ↓$1.37 (-1.42%) | 94.03 | 96.53 | 322.99K |
| 2024-03-19 | 96.03 | 96.85 | ↑$0.82 (0.85%) | 96.03 | 97.67 | 132.54K |
| 2024-03-18 | 96.59 | 96.18 | ↓$0.41 (-0.42%) | 95.47 | 97.37 | 165.11K |
| 2024-03-15 | 96.17 | 96.63 | ↑$0.46 (0.48%) | 95.90 | 97.89 | 484.99K |
| 2024-03-14 | 97.44 | 97.01 | ↓$0.43 (-0.44%) | 95.85 | 97.59 | 216.65K |
| 2024-03-13 | 97.61 | 97.65 | ↑$0.04 (0.04%) | 97.22 | 99.03 | 359.35K |
| 2024-03-12 | 98.85 | 97.53 | ↓$1.32 (-1.34%) | 97.38 | 99.25 | 240.07K |
| 2024-03-11 | 100.05 | 99.17 | ↓$0.88 (-0.88%) | 98.97 | 100.30 | 272.40K |
| 2024-03-08 | 100.39 | 100.11 | ↓$0.28 (-0.28%) | 99.47 | 102.26 | 261.94K |
Create an account or log in to view more rows.
$PJT Was last two days consolidation??
$PJT I like the stock!
$PJT Buy Buy Buy
$PJT Green today if ya buy
$PJT every dip gets bought up.
$PJT I love this stonk!
$PJT just waiting to short this bad boy.
$PJT we all speculate but nobody knows what going to happen.
$PJT bear trap?
$PJT Mindset is key