Skip to main content

Pjt Partners Inc Cl A (NY: PJT )

107.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 75.50 75.89 73.81 73.81 164,246 -2.25(-2.96%)
Nov 29, 2021 77.93 77.93 75.59 76.06 226,218 -0.50(-0.66%)
Nov 26, 2021 76.67 77.34 74.75 76.56 78,576 -1.78(-2.27%)
Nov 24, 2021 78.67 78.89 78.19 78.34 74,509 -0.81(-1.03%)
Nov 23, 2021 79.05 79.54 78.03 79.15 138,339 +0.32(+0.41%)
Nov 22, 2021 79.83 80.30 78.32 78.83 120,641 -0.21(-0.27%)
Nov 19, 2021 77.96 79.36 77.38 79.04 88,939 +0.33(+0.42%)
Nov 18, 2021 78.29 78.85 78.39 78.71 120,895 +0.36(+0.46%)
Nov 17, 2021 79.45 79.45 78.04 78.36 107,394 -1.14(-1.43%)
Nov 16, 2021 79.02 79.81 78.76 79.49 129,732 -1.45(-1.79%)
Nov 15, 2021 82.24 82.24 80.35 80.94 106,141 -1.44(-1.74%)
Nov 12, 2021 82.43 82.56 81.36 82.37 71,925 +0.32(+0.39%)
Nov 11, 2021 80.97 82.81 80.64 82.05 71,230 +0.96(+1.18%)
Nov 10, 2021 81.44 81.09 87,681 -0.35(-0.43%)
Nov 09, 2021 81.39 82.03 80.32 81.44 133,641 +0.00(+0.00%)
Nov 08, 2021 81.63 82.81 81.40 81.44 151,503 +0.62(+0.77%)
Nov 05, 2021 81.00 82.05 80.19 80.82 147,546 +0.24(+0.30%)
Nov 04, 2021 81.78 81.78 79.66 80.58 156,509 -1.09(-1.33%)
Nov 03, 2021 80.75 82.00 80.50 81.66 141,353 +0.43(+0.53%)
Nov 02, 2021 80.54 81.65 79.44 81.24 141,113 +0.73(+0.90%)
Nov 01, 2021 79.82 81.59 79.68 80.51 225,795 +1.16(+1.47%)
Oct 29, 2021 79.02 79.92 78.92 79.35 137,139 -0.04(-0.05%)
Oct 28, 2021 78.04 79.88 77.58 79.38 161,536 +1.93(+2.49%)
Oct 27, 2021 77.87 78.70 76.27 77.45 244,179 -1.47(-1.87%)
Oct 26, 2021 82.01 78.93 648,298 -7.40(-8.57%)
Oct 25, 2021 85.97 86.83 85.41 86.33 175,344 +0.89(+1.04%)
Oct 22, 2021 85.30 85.63 84.54 85.44 82,269 +0.40(+0.47%)
Oct 21, 2021 85.86 85.86 84.34 85.04 102,530 -0.62(-0.72%)
Oct 20, 2021 83.65 85.79 83.42 85.66 143,145 +2.14(+2.57%)
Oct 19, 2021 83.16 83.59 82.72 83.52 83,260 +0.80(+0.96%)
Oct 18, 2021 81.92 83.18 81.92 82.72 60,503 +0.86(+1.05%)
Oct 15, 2021 82.71 83.14 81.85 81.86 128,327 +0.30(+0.37%)
Oct 14, 2021 81.31 81.77 80.82 81.56 90,692 +1.27(+1.58%)
Oct 13, 2021 80.14 81.07 79.42 80.29 61,257 +0.14(+0.17%)
Oct 12, 2021 79.10 80.64 79.10 80.15 72,176 +1.19(+1.51%)
Oct 11, 2021 80.30 80.97 78.86 78.96 86,340 -1.15(-1.44%)
Oct 08, 2021 80.17 81.49 79.90 80.11 73,900 -0.29(-0.36%)
Oct 07, 2021 79.25 80.77 79.25 80.40 132,527 +1.73(+2.19%)
Oct 06, 2021 77.22 78.91 76.68 78.68 111,468 +0.95(+1.22%)
Oct 05, 2021 76.40 78.31 76.11 77.73 110,317 +1.71(+2.25%)
Oct 04, 2021 76.53 76.98 75.62 76.02 100,739 -0.47(-0.61%)
Oct 01, 2021 73.80 77.28 73.80 76.48 133,647 +2.65(+3.59%)
Sep 30, 2021 74.99 75.59 73.05 73.84 309,717 -0.59(-0.79%)
Sep 29, 2021 72.37 74.56 72.14 74.42 168,785 +2.24(+3.10%)
Sep 28, 2021 75.12 75.12 72.07 72.18 175,589 -2.72(-3.63%)
Sep 27, 2021 73.99 75.94 73.85 74.90 122,621 +1.01(+1.36%)
Sep 24, 2021 73.78 75.18 73.59 73.89 122,297 +0.15(+0.20%)
Sep 23, 2021 72.51 74.54 72.51 73.74 104,526 +1.76(+2.45%)
Sep 22, 2021 71.68 72.68 71.23 71.98 73,325 +0.66(+0.93%)
Sep 21, 2021 71.51 71.70 70.72 71.32 84,670 +0.29(+0.41%)
Sep 20, 2021 70.35 71.47 70.06 71.03 306,658 -0.81(-1.13%)
Sep 17, 2021 71.84 72.13 70.72 71.84 456,711 +0.21(+0.30%)
Sep 16, 2021 72.10 72.51 70.93 71.62 120,258 -0.51(-0.71%)
Sep 15, 2021 70.30 72.79 70.06 72.14 199,311 +1.78(+2.53%)
Sep 14, 2021 71.53 71.53 69.99 70.35 105,169 -0.74(-1.04%)
Sep 13, 2021 70.68 71.17 69.88 71.09 191,221 +0.60(+0.85%)
Sep 10, 2021 71.18 71.34 70.06 70.49 106,248 -0.60(-0.84%)
Sep 09, 2021 71.47 72.14 71.09 71.09 99,618 -0.56(-0.78%)
Sep 08, 2021 71.60 72.45 70.88 71.65 103,548 +0.05(+0.07%)
Sep 07, 2021 72.39 72.49 71.04 71.60 211,743 -1.08(-1.49%)
Sep 03, 2021 73.28 73.86 72.46 72.69 118,816 -0.74(-1.00%)
Sep 02, 2021 74.36 74.49 73.33 73.42 125,016 -0.74(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.