PJT Partners Inc (PJT) Historical Stock Data
72.00 ↓2.18 (-2.94%)
As of Market Close on March 24th, 2023.
Historical Data
In the past 30 trading days, PJT is down -0.06% a day on average. There have been 14 days where PJT Partners Inc closed green and 16 days where PJT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 72.96 | 72.00 | ↓$0.96 (-1.32%) | 71.00 | 73.00 | 240.46K |
| 2023-03-23 | 74.35 | 74.18 | ↓$0.17 (-0.23%) | 73.62 | 75.10 | 142.81K |
| 2023-03-22 | 75.51 | 74.24 | ↓$1.27 (-1.68%) | 74.12 | 76.56 | 188.78K |
| 2023-03-21 | 75.57 | 75.40 | ↓$0.17 (-0.22%) | 74.95 | 76.19 | 259.21K |
| 2023-03-20 | 74.02 | 74.57 | ↑$0.55 (0.74%) | 73.78 | 75.13 | 212.77K |
| 2023-03-17 | 74.31 | 73.70 | ↓$0.61 (-0.82%) | 73.06 | 74.31 | 293.06K |
| 2023-03-16 | 72.77 | 74.53 | ↑$1.76 (2.42%) | 72.25 | 75.14 | 251.59K |
| 2023-03-15 | 73.28 | 73.45 | ↑$0.17 (0.23%) | 71.83 | 73.55 | 234.14K |
| 2023-03-14 | 74.58 | 74.44 | ↓$0.14 (-0.19%) | 73.43 | 75.11 | 194.08K |
| 2023-03-13 | 72.35 | 72.85 | ↑$0.50 (0.69%) | 71.76 | 73.82 | 471.96K |
| 2023-03-10 | 74.56 | 73.67 | ↓$0.89 (-1.19%) | 72.37 | 74.56 | 354.56K |
| 2023-03-09 | 76.93 | 75.17 | ↓$1.76 (-2.29%) | 75.00 | 77.00 | 173.09K |
| 2023-03-08 | 76.24 | 76.93 | ↑$0.69 (0.91%) | 75.69 | 77.04 | 193.29K |
| 2023-03-07 | 76.70 | 76.31 | ↓$0.39 (-0.51%) | 75.99 | 77.26 | 172.73K |
| 2023-03-06 | 77.76 | 76.98 | ↓$0.78 (-1.00%) | 76.51 | 78.23 | 277.68K |
| 2023-03-03 | 78.40 | 77.91 | ↓$0.48 (-0.62%) | 76.88 | 78.40 | 233.09K |
| 2023-03-02 | 77.35 | 77.99 | ↑$0.64 (0.83%) | 76.43 | 78.13 | 349.26K |
| 2023-03-01 | 78.92 | 77.88 | ↓$1.04 (-1.32%) | 77.84 | 79.65 | 143.88K |
| 2023-02-28 | 78.16 | 78.88 | ↑$0.72 (0.92%) | 78.16 | 79.91 | 198.29K |
| 2023-02-27 | 77.98 | 78.29 | ↑$0.31 (0.40%) | 77.47 | 78.95 | 203.15K |
| 2023-02-24 | 77.03 | 77.52 | ↑$0.49 (0.64%) | 76.59 | 78.00 | 167.02K |
| 2023-02-23 | 77.74 | 77.74 | ↑$0.00 (0.00%) | 76.77 | 78.16 | 172.93K |
| 2023-02-22 | 79.21 | 77.65 | ↓$1.56 (-1.97%) | 76.52 | 79.21 | 244.38K |
| 2023-02-21 | 80.50 | 79.14 | ↓$1.36 (-1.69%) | 78.43 | 81.00 | 285.38K |
| 2023-02-17 | 80.25 | 81.54 | ↑$1.29 (1.61%) | 79.87 | 83.17 | 348.52K |
| 2023-02-16 | 77.80 | 79.86 | ↑$2.06 (2.65%) | 77.52 | 80.40 | 358.47K |
| 2023-02-15 | 78.07 | 78.43 | ↑$0.36 (0.46%) | 77.53 | 79.18 | 223.24K |
| 2023-02-14 | 79.53 | 78.66 | ↓$0.87 (-1.09%) | 78.65 | 80.35 | 268.57K |
| 2023-02-10 | 75.14 | 76.74 | ↑$1.60 (2.13%) | 75.10 | 77.03 | 197.75K |
| 2023-02-09 | 75.67 | 75.55 | ↓$0.12 (-0.16%) | 74.52 | 75.76 | 211.79K |
Create an account or log in to view more rows.
$PJT keep it going
$PJT going green
$PJT it begins tomorrow
$PJT oversold
$PJT God dammit
$PJT love cooking these little bears on here
$PJT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$PJT this is my only green stonk!
I really like this stonk.
$PJT time to short this
$PJT let’s gooooo