Skip to main content

Pjt Partners Inc Cl A (NY: PJT )

101.17 -0.24 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 77.32 78.69 77.13 78.48 201,977 +1.44(+1.88%)
Jul 28, 2023 77.84 78.20 76.69 77.04 191,582 -0.47(-0.60%)
Jul 27, 2023 80.28 80.28 77.37 77.50 435,918 -4.04(-4.95%)
Jul 26, 2023 81.11 81.85 79.23 81.54 433,763 -0.61(-0.75%)
Jul 25, 2023 82.33 86.01 79.92 82.15 774,063 +5.05(+6.55%)
Jul 24, 2023 77.07 77.63 76.57 77.11 356,730 +0.17(+0.22%)
Jul 21, 2023 77.98 77.98 76.92 76.94 192,571 -0.52(-0.68%)
Jul 20, 2023 76.87 77.95 76.75 77.46 228,326 +0.84(+1.10%)
Jul 19, 2023 76.67 77.58 75.91 76.62 128,882 +0.37(+0.48%)
Jul 18, 2023 75.38 77.47 75.38 76.26 208,730 +0.89(+1.18%)
Jul 17, 2023 74.72 76.05 74.41 75.36 420,350 +0.01(+0.01%)
Jul 14, 2023 74.33 75.48 73.75 75.35 342,296 +1.06(+1.43%)
Jul 13, 2023 74.28 75.10 73.56 74.30 289,131 +0.11(+0.15%)
Jul 12, 2023 73.54 74.47 73.06 74.19 225,198 +1.66(+2.29%)
Jul 11, 2023 71.32 72.85 71.15 72.52 303,415 +1.69(+2.39%)
Jul 10, 2023 69.50 71.23 69.50 70.83 174,242 +1.24(+1.78%)
Jul 07, 2023 68.18 70.05 66.36 69.60 198,685 +1.31(+1.91%)
Jul 06, 2023 67.53 68.36 67.14 68.29 224,124 +0.42(+0.61%)
Jul 05, 2023 69.56 69.56 67.87 67.87 179,764 -1.67(-2.40%)
Jul 03, 2023 68.78 69.87 68.78 69.55 87,982 +0.63(+0.92%)
Jun 30, 2023 70.32 70.32 68.91 68.91 126,275 -1.18(-1.68%)
Jun 29, 2023 69.57 70.51 69.57 70.09 111,122 +0.66(+0.95%)
Jun 28, 2023 70.09 70.40 69.28 69.43 155,232 -0.59(-0.85%)
Jun 27, 2023 70.26 70.85 69.78 70.02 135,113 +0.23(+0.33%)
Jun 26, 2023 69.55 70.74 69.55 69.79 155,451 +0.05(+0.07%)
Jun 23, 2023 69.93 71.20 69.69 69.74 321,806 -1.01(-1.43%)
Jun 22, 2023 70.90 70.97 70.45 70.75 102,852 -0.30(-0.42%)
Jun 21, 2023 71.19 71.71 70.47 71.05 152,515 -0.22(-0.31%)
Jun 20, 2023 70.64 71.61 70.56 71.27 160,086 +0.26(+0.36%)
Jun 16, 2023 73.03 73.03 70.54 71.01 357,396 -1.36(-1.87%)
Jun 15, 2023 71.95 72.81 71.34 72.37 164,046 +11.44(+18.78%)
May 08, 2023 61.53 61.57 60.41 60.93 225,629 -0.36(-0.60%)
May 05, 2023 61.55 62.06 60.77 61.29 323,423 +0.58(+0.96%)
May 04, 2023 60.18 60.96 58.75 60.71 501,442 -0.11(-0.18%)
May 03, 2023 63.06 63.06 60.62 60.82 398,516 -2.43(-3.85%)
May 02, 2023 66.97 67.83 62.16 63.25 540,692 -5.57(-8.09%)
May 01, 2023 67.78 68.82 67.50 68.82 318,091 +1.04(+1.54%)
Apr 28, 2023 67.73 68.56 67.52 67.78 257,701 -0.34(-0.51%)
Apr 27, 2023 69.70 69.70 66.71 68.12 221,127 -1.47(-2.11%)
Apr 26, 2023 71.36 71.88 69.05 69.59 204,637 -2.26(-3.14%)
Apr 25, 2023 73.06 73.24 71.80 71.85 110,687 -1.77(-2.41%)
Apr 24, 2023 73.80 74.36 72.69 73.62 110,587 -0.33(-0.44%)
Apr 21, 2023 73.30 74.21 72.85 73.95 120,743 +0.96(+1.31%)
Apr 20, 2023 71.92 73.03 71.92 72.99 143,910 +0.43(+0.60%)
Apr 19, 2023 72.54 73.30 72.46 72.56 94,490 +0.02(+0.03%)
Apr 18, 2023 72.24 72.70 71.50 72.54 181,764 +0.48(+0.67%)
Apr 17, 2023 72.23 72.23 71.40 72.05 214,694 -0.32(-0.44%)
Apr 14, 2023 71.31 72.40 71.08 72.37 182,088 +1.42(+2.00%)
Apr 13, 2023 69.77 70.95 69.33 70.95 251,286 +1.23(+1.77%)
Apr 12, 2023 70.09 70.26 69.18 69.72 245,424 +0.04(+0.06%)
Apr 11, 2023 70.43 71.07 69.65 69.68 306,031 -0.46(-0.66%)
Apr 10, 2023 70.94 71.26 69.75 70.14 313,831 -0.97(-1.36%)
Apr 06, 2023 70.70 71.78 70.62 71.11 173,138 +0.70(+0.99%)
Apr 05, 2023 69.25 70.53 68.89 70.41 167,795 +0.66(+0.95%)
Apr 04, 2023 70.72 71.05 69.20 69.75 206,683 -0.80(-1.13%)
Apr 03, 2023 70.83 72.09 70.32 70.55 248,339 -0.60(-0.84%)
Mar 31, 2023 70.77 71.87 70.18 71.15 226,178 +0.77(+1.09%)
Mar 30, 2023 71.67 71.87 70.14 70.38 118,696 -1.02(-1.42%)
Mar 29, 2023 72.81 72.81 70.73 71.39 176,156 -0.86(-1.19%)
Mar 28, 2023 71.88 72.63 71.42 72.25 257,954 -0.09(-0.12%)
Mar 27, 2023 71.80 72.44 70.73 72.34 157,830 +1.38(+1.94%)
Mar 24, 2023 71.91 71.91 69.92 70.96 243,984 -2.15(-2.94%)
Mar 23, 2023 73.28 74.06 72.56 73.11 144,897 -0.06(-0.08%)
Mar 22, 2023 74.42 75.45 73.05 73.17 192,912 -1.14(-1.54%)
Mar 21, 2023 74.48 75.09 73.82 74.31 263,009 +0.82(+1.11%)
Mar 20, 2023 72.95 74.04 72.71 73.49 216,795 +0.86(+1.18%)
Mar 17, 2023 73.24 73.24 72.00 72.64 297,356 -0.82(-1.11%)
Mar 16, 2023 71.72 74.05 70.77 73.45 255,279 +1.06(+1.47%)
Mar 15, 2023 72.22 72.49 70.79 72.39 242,620 -0.98(-1.33%)
Mar 14, 2023 73.50 74.07 72.35 73.36 196,925 +1.57(+2.18%)
Mar 13, 2023 71.31 72.83 70.56 71.80 478,878 -0.81(-1.11%)
Mar 10, 2023 73.48 73.48 71.32 72.61 359,759 -1.48(-2.00%)
Mar 09, 2023 75.82 75.89 73.88 74.08 175,622 -1.73(-2.29%)
Mar 08, 2023 75.14 75.92 74.60 75.82 208,718 +0.61(+0.81%)
Mar 07, 2023 75.59 76.14 74.89 75.21 175,261 -0.41(-0.55%)
Mar 06, 2023 76.39 76.85 75.16 75.62 282,669 -0.91(-1.19%)
Mar 03, 2023 77.12 77.12 75.52 76.54 237,276 -0.08(-0.10%)
Mar 02, 2023 75.99 76.75 75.08 76.61 356,659 +0.11(+0.14%)
Mar 01, 2023 77.53 78.24 76.47 76.51 149,886 -0.98(-1.27%)
Feb 28, 2023 76.78 78.50 76.78 77.49 201,851 +0.58(+0.75%)
Feb 27, 2023 76.60 77.56 76.22 76.91 206,794 +0.76(+0.99%)
Feb 24, 2023 75.67 76.62 75.24 76.15 170,014 -0.22(-0.28%)
Feb 23, 2023 76.37 76.79 75.42 76.37 176,031 +0.09(+0.12%)
Feb 22, 2023 77.81 77.81 75.17 76.28 248,771 -1.46(-1.88%)
Feb 21, 2023 79.08 79.58 77.05 77.74 290,502 -2.36(-2.94%)
Feb 17, 2023 78.83 81.70 78.46 80.10 359,947 +1.65(+2.10%)
Feb 16, 2023 76.43 78.98 76.15 78.45 364,907 +1.40(+1.82%)
Feb 15, 2023 76.69 77.78 76.16 77.05 227,462 -0.23(-0.29%)
Feb 14, 2023 78.13 78.93 77.26 77.27 278,309 -0.88(-1.13%)
Feb 13, 2023 75.71 78.24 75.70 78.16 204,093 +2.77(+3.67%)
Feb 10, 2023 73.81 75.67 73.77 75.39 201,299 +1.17(+1.58%)
Feb 09, 2023 74.33 74.42 73.21 74.22 215,594 +0.27(+0.36%)
Feb 08, 2023 71.66 74.67 71.66 73.95 277,769 +1.25(+1.72%)
Feb 07, 2023 76.27 76.30 70.29 72.70 531,785 -5.12(-6.58%)
Feb 06, 2023 77.88 78.52 77.67 77.82 178,774 -0.67(-0.85%)
Feb 03, 2023 77.51 78.82 77.18 78.49 187,280 +0.63(+0.81%)
Feb 02, 2023 78.61 79.40 77.19 77.86 178,249 -0.70(-0.89%)
Feb 01, 2023 78.36 79.50 76.54 78.56 227,167 -0.06(-0.08%)
Jan 31, 2023 78.24 79.19 77.94 78.62 153,005 +0.92(+1.19%)
Jan 30, 2023 78.50 79.92 77.55 77.69 129,944 -0.81(-1.03%)
Jan 27, 2023 79.77 79.77 78.37 78.50 123,578 -1.33(-1.66%)
Jan 26, 2023 78.83 79.87 78.73 79.83 94,221 +1.30(+1.65%)
Jan 25, 2023 77.31 78.54 76.62 78.53 96,660 +0.92(+1.19%)
Jan 24, 2023 77.03 77.82 76.56 77.61 73,755 +0.93(+1.22%)
Jan 23, 2023 75.45 76.71 75.34 76.67 120,776 +1.15(+1.52%)
Jan 20, 2023 75.53 76.00 74.65 75.52 105,462 +0.55(+0.73%)
Jan 19, 2023 75.00 75.54 74.23 74.97 91,871 -0.06(-0.08%)
Jan 18, 2023 75.57 76.26 74.69 75.03 155,364 -0.22(-0.29%)
Jan 17, 2023 77.42 77.71 74.74 75.25 135,063 -2.56(-3.29%)
Jan 13, 2023 77.37 78.00 77.06 77.81 132,025 +0.50(+0.65%)
Jan 12, 2023 77.02 78.37 76.27 77.31 139,853 +0.46(+0.60%)
Jan 11, 2023 74.87 76.86 74.87 76.85 167,915 +1.69(+2.25%)
Jan 10, 2023 75.06 76.61 75.06 75.16 190,518 -0.17(-0.22%)
Jan 09, 2023 75.48 76.30 75.07 75.33 126,851 +0.05(+0.07%)
Jan 06, 2023 74.96 75.89 74.47 75.28 185,530 +1.12(+1.51%)
Jan 05, 2023 74.11 74.19 72.91 74.16 136,272 -0.16(-0.21%)
Jan 04, 2023 74.57 75.12 73.17 74.32 123,898 +0.08(+0.11%)
Jan 03, 2023 73.51 75.51 73.26 74.24 191,851 +1.85(+2.55%)
Dec 30, 2022 73.21 73.22 71.79 72.39 85,302 -1.23(-1.67%)
Dec 29, 2022 73.56 73.99 72.98 73.62 105,253 +0.52(+0.71%)
Dec 28, 2022 73.83 74.38 73.09 73.10 74,679 -0.84(-1.13%)
Dec 27, 2022 74.51 75.05 73.68 73.93 54,256 -0.81(-1.08%)
Dec 23, 2022 74.08 75.05 73.34 74.74 59,577 +0.48(+0.65%)
Dec 22, 2022 75.51 75.51 73.64 74.26 116,681 -1.73(-2.28%)
Dec 21, 2022 74.24 76.33 74.24 75.99 99,135 +2.36(+3.20%)
Dec 20, 2022 73.50 74.16 72.98 73.63 120,325 +0.25(+0.33%)
Dec 19, 2022 74.26 74.26 71.62 73.38 216,711 -1.22(-1.63%)
Dec 16, 2022 72.80 75.10 72.43 74.60 214,144 +1.05(+1.43%)
Dec 15, 2022 75.76 75.76 73.13 73.55 116,675 -2.79(-3.65%)
Dec 14, 2022 76.43 77.21 75.64 76.34 115,398 -0.38(-0.50%)
Dec 13, 2022 78.59 79.97 76.63 76.72 165,508 -0.47(-0.61%)
Dec 12, 2022 76.62 77.89 76.11 77.19 131,254 +0.60(+0.78%)
Dec 09, 2022 76.90 77.18 76.43 76.59 105,001 -0.33(-0.43%)
Dec 08, 2022 76.51 76.99 75.86 76.93 88,865 +0.53(+0.69%)
Dec 07, 2022 77.08 77.63 76.36 76.40 84,213 -0.47(-0.61%)
Dec 06, 2022 78.57 78.57 76.38 76.87 110,615 -0.93(-1.20%)
Dec 05, 2022 77.16 78.11 76.38 77.80 158,913 +0.14(+0.18%)
Dec 02, 2022 76.91 78.36 76.79 77.67 110,956 +0.09(+0.11%)
Dec 01, 2022 75.58 78.02 75.32 77.58 155,648 +2.16(+2.87%)
Nov 30, 2022 73.39 75.44 72.32 75.41 254,434 +2.61(+3.59%)
Nov 29, 2022 73.80 74.13 72.56 72.80 143,381 -1.31(-1.77%)
Nov 28, 2022 73.92 75.78 73.78 74.11 152,026 -2.35(-3.07%)
Nov 25, 2022 76.44 77.16 75.67 76.46 53,350 +0.29(+0.39%)
Nov 23, 2022 75.38 76.33 75.38 76.17 57,060 +0.50(+0.66%)
Nov 22, 2022 74.84 75.81 74.51 75.67 78,670 +0.71(+0.94%)
Nov 21, 2022 75.17 75.86 74.56 74.96 106,518 -0.09(-0.12%)
Nov 18, 2022 76.60 77.05 74.65 75.05 204,363 -0.40(-0.53%)
Nov 17, 2022 75.67 76.12 74.70 75.45 110,650 -0.95(-1.24%)
Nov 16, 2022 76.77 76.93 75.34 76.40 73,931 -0.35(-0.46%)
Nov 15, 2022 76.92 77.37 75.59 76.75 219,479 +0.52(+0.68%)
Nov 14, 2022 74.29 76.83 73.53 76.24 266,032 +2.16(+2.92%)
Nov 11, 2022 75.87 75.87 73.57 74.07 168,060 -0.71(-0.96%)
Nov 10, 2022 74.73 75.61 74.10 74.79 179,860 +2.42(+3.34%)
Nov 09, 2022 74.21 74.70 72.21 72.37 115,060 -2.14(-2.88%)
Nov 08, 2022 76.01 76.11 74.22 74.51 103,700 -0.61(-0.81%)
Nov 07, 2022 74.99 75.70 74.13 75.12 115,588 +0.59(+0.79%)
Nov 04, 2022 74.86 75.32 73.66 74.53 102,495 +0.35(+0.48%)
Nov 03, 2022 72.70 75.15 72.12 74.18 199,728 +0.59(+0.80%)
Nov 02, 2022 75.58 73.28 73.59 233,861 -2.32(-3.06%)
Nov 01, 2022 72.98 76.00 72.81 75.91 293,260 +3.06(+4.19%)
Oct 31, 2022 70.82 73.06 70.82 72.86 161,573 +1.68(+2.37%)
Oct 28, 2022 69.91 71.55 69.83 71.17 182,533 +1.70(+2.45%)
Oct 27, 2022 69.61 70.88 69.28 69.47 166,859 -0.06(-0.08%)
Oct 26, 2022 67.39 71.31 67.09 69.53 210,088 +1.79(+2.65%)
Oct 25, 2022 72.74 72.74 65.61 67.74 539,436 -5.65(-7.70%)
Oct 24, 2022 73.93 74.25 72.89 73.39 220,003 -0.53(-0.72%)
Oct 21, 2022 72.07 74.25 71.13 73.91 165,672 +2.15(+3.00%)
Oct 20, 2022 71.41 72.16 71.18 71.76 186,076 +0.12(+0.16%)
Oct 19, 2022 71.30 72.17 71.02 71.64 118,538 -0.07(-0.10%)
Oct 18, 2022 71.20 71.92 70.35 71.71 112,968 +1.78(+2.55%)
Oct 17, 2022 69.56 70.34 69.02 69.93 132,636 +1.46(+2.13%)
Oct 14, 2022 69.45 69.45 67.95 68.47 175,954 -0.58(-0.84%)
Oct 13, 2022 67.05 69.85 66.53 69.05 146,053 +0.79(+1.16%)
Oct 12, 2022 67.96 68.85 67.30 68.25 118,320 +0.66(+0.97%)
Oct 11, 2022 67.77 68.60 66.64 67.60 156,983 -0.63(-0.92%)
Oct 10, 2022 68.07 69.61 67.92 68.23 181,794 +0.51(+0.75%)
Oct 07, 2022 69.73 69.73 67.45 67.72 141,532 -1.98(-2.84%)
Oct 06, 2022 69.61 70.16 68.96 69.69 99,102 -0.31(-0.45%)
Oct 05, 2022 69.97 71.00 68.80 70.01 222,676 -0.57(-0.80%)
Oct 04, 2022 68.25 70.58 68.25 70.58 273,612 +3.23(+4.80%)
Oct 03, 2022 65.87 68.12 65.05 67.34 185,271 +1.91(+2.92%)
Sep 30, 2022 64.81 66.43 64.61 65.43 176,302 +0.49(+0.75%)
Sep 29, 2022 64.55 65.55 64.03 64.94 220,047 -0.35(-0.54%)
Sep 28, 2022 64.93 65.46 63.64 65.30 284,834 +0.66(+1.01%)
Sep 27, 2022 65.22 66.28 64.05 64.64 209,041 -0.08(-0.12%)
Sep 26, 2022 64.51 65.69 63.99 64.72 302,424 +0.16(+0.24%)
Sep 23, 2022 65.12 65.93 63.80 64.56 244,500 -2.48(-3.70%)
Sep 22, 2022 66.12 67.50 65.88 67.04 145,523 +0.38(+0.57%)
Sep 21, 2022 67.23 68.17 66.52 66.66 67,914 +0.00(+0.00%)
Sep 20, 2022 67.53 67.53 65.55 66.66 130,991 -1.41(-2.07%)
Sep 19, 2022 67.15 68.40 67.15 68.07 128,241 +0.36(+0.54%)
Sep 16, 2022 67.42 67.84 66.37 67.71 229,205 -0.21(-0.30%)
Sep 15, 2022 66.87 68.03 66.86 67.91 129,843 +0.80(+1.20%)
Sep 14, 2022 68.67 68.94 66.11 67.11 148,163 -1.17(-1.71%)
Sep 13, 2022 69.58 69.79 68.06 68.27 151,844 -2.26(-3.21%)
Sep 12, 2022 70.61 71.15 70.16 70.54 64,263 +0.26(+0.38%)
Sep 09, 2022 68.58 70.47 68.34 70.27 105,400 +1.71(+2.50%)
Sep 08, 2022 67.87 68.77 67.33 68.56 105,929 +0.09(+0.13%)
Sep 07, 2022 67.43 68.71 67.05 68.47 106,163 +1.18(+1.75%)
Sep 06, 2022 66.58 67.74 65.79 67.30 124,947 +1.09(+1.64%)
Sep 02, 2022 68.65 69.11 65.92 66.21 141,622 -2.71(-3.94%)
Sep 01, 2022 67.18 69.00 66.23 68.92 139,988 +1.39(+2.05%)
Aug 31, 2022 68.47 69.15 67.45 67.53 109,104 -0.87(-1.27%)
Aug 30, 2022 69.22 69.22 67.78 68.40 158,444 -0.88(-1.27%)
Aug 29, 2022 70.15 70.15 68.90 69.28 125,236 -1.43(-2.03%)
Aug 26, 2022 70.86 71.52 69.99 70.72 135,709 -0.40(-0.56%)
Aug 25, 2022 71.74 72.46 70.73 71.12 74,087 -0.15(-0.21%)
Aug 24, 2022 72.23 72.81 71.21 71.26 71,217 -0.96(-1.32%)
Aug 23, 2022 71.52 72.83 71.52 72.22 117,874 +0.41(+0.57%)
Aug 22, 2022 72.80 73.00 71.52 71.81 116,662 -1.62(-2.21%)
Aug 19, 2022 74.10 74.10 73.02 73.43 108,176 -1.00(-1.35%)
Aug 18, 2022 73.91 74.59 73.66 74.43 81,602 +0.76(+1.03%)
Aug 17, 2022 72.61 74.04 72.50 73.67 150,770 +0.67(+0.92%)
Aug 16, 2022 73.10 73.75 72.50 73.00 80,642 -0.64(-0.87%)
Aug 15, 2022 71.96 73.66 71.73 73.64 75,238 +1.30(+1.79%)
Aug 12, 2022 72.06 72.57 71.77 72.34 86,230 +0.67(+0.94%)
Aug 11, 2022 72.16 72.18 71.36 71.67 85,836 +0.17(+0.23%)
Aug 10, 2022 71.23 72.45 70.97 71.51 140,778 +0.95(+1.34%)
Aug 09, 2022 70.77 70.77 69.94 70.56 69,077 -0.21(-0.30%)
Aug 08, 2022 70.25 70.89 69.91 70.77 161,942 +0.54(+0.76%)
Aug 05, 2022 70.05 70.47 69.40 70.24 87,181 -0.53(-0.74%)
Aug 04, 2022 70.68 71.23 70.06 70.76 113,342 +0.49(+0.69%)
Aug 03, 2022 69.62 70.85 69.13 70.28 130,467 +1.24(+1.79%)
Aug 02, 2022 69.08 69.97 68.51 69.04 135,489 -0.14(-0.20%)
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.