NYSE USD

PJT Partners Inc. (PJT)

99.53 +1.07 (+1.09%)
At close: May 3 at 4:00 PM EDT
99.28 -0.25 (-0.25%)
After hours: May 3 at 5:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 3, 2024 100.62 100.62 97.58 99.53 99.53 326,023
May 2, 2024 98.47 102.73 97.99 98.46 98.46 625,300
May 1, 2024 95.34 96.36 93.07 93.54 93.54 999,000
Apr 30, 2024 94.82 95.27 94.21 94.49 94.49 241,800
Apr 29, 2024 94.37 96.01 94.37 95.27 95.27 250,300
Apr 26, 2024 95.46 96.04 93.85 94.09 94.09 288,900
Apr 25, 2024 95.38 96.41 93.27 95.30 95.30 307,000
Apr 24, 2024 95.36 96.17 94.04 95.94 95.94 178,500
Apr 23, 2024 95.30 96.82 95.30 95.85 95.85 146,100
Apr 22, 2024 92.71 95.84 92.12 95.40 95.40 299,400
Apr 19, 2024 91.27 92.39 91.21 91.76 91.76 260,500
Apr 18, 2024 92.59 92.59 90.95 91.25 91.25 272,700
Apr 17, 2024 92.60 93.60 92.08 92.22 92.22 162,100
Apr 16, 2024 91.49 92.72 91.29 92.15 92.15 134,800
Apr 15, 2024 93.31 93.96 91.91 92.16 92.16 171,000
Apr 12, 2024 95.34 95.75 92.89 93.02 93.02 315,900
Apr 11, 2024 96.16 96.97 95.33 95.95 95.95 258,700
Apr 10, 2024 96.58 97.38 95.60 96.28 96.28 220,000
Apr 9, 2024 96.91 97.47 95.67 97.46 97.46 365,700
Apr 8, 2024 97.32 97.72 96.62 97.00 97.00 195,300
Apr 5, 2024 94.94 96.62 94.74 96.62 96.62 165,900
Apr 4, 2024 95.20 96.53 94.65 94.98 94.98 244,400
Apr 3, 2024 93.61 97.11 93.61 94.23 94.23 258,100
Apr 2, 2024 94.80 95.25 92.90 94.45 94.45 320,700
Apr 1, 2024 94.54 95.10 93.58 95.07 95.07 315,000
Mar 28, 2024 94.16 95.00 93.42 94.26 94.26 311,300
Mar 27, 2024 92.07 94.17 91.53 94.06 94.06 476,000
Mar 26, 2024 89.00 91.75 88.51 90.81 90.81 604,300
Mar 25, 2024 93.68 94.83 93.34 93.36 93.36 240,800
Mar 22, 2024 95.86 95.86 93.84 93.92 93.92 246,000
Mar 21, 2024 95.61 97.04 95.25 95.89 95.89 438,200
Mar 20, 2024 96.41 96.53 94.03 95.04 95.04 322,900
Mar 19, 2024 96.03 97.67 96.03 96.85 96.85 132,500
Mar 18, 2024 96.59 97.36 95.47 96.18 96.18 165,100
Mar 15, 2024 96.17 97.89 95.90 96.63 96.63 485,000
Mar 14, 2024 97.44 97.58 95.85 97.01 97.01 216,600
Mar 13, 2024 97.61 99.03 97.22 97.65 97.65 359,300
Mar 12, 2024 98.85 99.25 97.38 97.53 97.53 240,100
Mar 11, 2024 100.05 100.30 98.97 99.17 99.17 272,400
Mar 8, 2024 100.39 102.25 99.47 100.11 100.11 261,900
Mar 7, 2024 99.54 100.14 98.68 99.66 99.66 261,900
Mar 6, 2024 99.86 99.86 98.35 99.12 99.12 289,200
Mar 5, 2024 0.25 Dividend
Mar 5, 2024 100.53 101.64 98.93 99.36 99.36 324,500
Mar 4, 2024 102.79 103.86 97.36 101.69 101.44 641,700
Mar 1, 2024 105.89 105.89 103.77 104.69 104.43 219,500
Feb 29, 2024 106.31 107.35 105.06 105.40 105.14 187,400
Feb 28, 2024 103.74 105.34 103.51 104.98 104.72 162,900
Feb 27, 2024 103.68 105.46 102.63 104.40 104.14 367,900
Feb 26, 2024 103.73 104.44 102.93 103.88 103.62 155,300
Feb 23, 2024 103.90 104.76 102.94 104.17 103.91 235,600
Feb 22, 2024 101.36 103.32 101.23 103.21 102.96 210,400
Feb 21, 2024 102.57 102.57 100.80 101.36 101.11 187,900
Feb 20, 2024 102.25 104.11 102.17 102.83 102.58 199,700
Feb 16, 2024 103.14 105.04 102.40 103.26 103.01 273,200
Feb 15, 2024 101.93 103.89 101.84 103.53 103.28 271,000
Feb 14, 2024 98.49 102.30 98.17 101.09 100.84 411,700
Feb 13, 2024 96.75 97.84 95.73 97.59 97.35 376,600
Feb 12, 2024 97.59 100.48 97.59 98.97 98.73 317,000
Feb 9, 2024 95.92 97.75 95.60 97.39 97.15 313,400
Feb 8, 2024 94.03 95.92 92.78 95.42 95.19 330,100
Feb 7, 2024 95.90 96.20 92.13 93.68 93.45 428,100
Feb 6, 2024 99.00 100.00 93.49 96.14 95.90 419,000
Feb 5, 2024 99.11 99.79 98.06 98.53 98.29 341,700
Feb 2, 2024 98.01 101.85 97.86 100.02 99.77 325,700
Feb 1, 2024 96.84 98.32 95.83 98.29 98.05 200,200
Jan 31, 2024 98.15 98.83 95.75 96.17 95.93 183,600
Jan 30, 2024 98.39 98.94 97.28 98.27 98.03 166,000
Jan 29, 2024 96.67 98.70 96.61 98.68 98.44 210,200
Jan 26, 2024 97.45 98.02 96.60 96.84 96.60 162,600
Jan 25, 2024 99.23 99.33 96.23 96.80 96.56 301,000
Jan 24, 2024 99.77 99.77 98.44 98.55 98.31 137,000
Jan 23, 2024 100.50 100.65 98.63 98.64 98.40 167,000
Jan 22, 2024 98.74 99.89 98.74 99.82 99.57 220,500
Jan 19, 2024 97.39 98.09 95.94 98.09 97.85 155,100
Jan 18, 2024 97.04 97.41 95.88 96.60 96.36 134,600
Jan 17, 2024 95.48 97.07 95.48 96.68 96.44 177,500
Jan 16, 2024 94.18 96.38 93.87 96.20 95.96 183,500
Jan 12, 2024 95.95 96.12 93.68 95.07 94.84 151,200
Jan 11, 2024 93.34 95.04 91.61 94.97 94.74 397,100
Jan 10, 2024 95.48 95.96 93.52 93.80 93.57 273,400
Jan 9, 2024 94.07 96.10 93.74 95.77 95.53 290,100
Jan 8, 2024 96.12 96.66 95.21 96.50 96.26 220,700
Jan 5, 2024 95.40 96.96 94.84 95.72 95.48 256,500
Jan 4, 2024 97.36 98.24 96.52 96.61 96.37 189,700
Jan 3, 2024 98.98 99.74 97.30 97.43 97.19 323,700
Jan 2, 2024 100.98 101.39 99.25 100.43 100.18 249,300
Dec 29, 2023 103.04 103.46 101.80 101.87 101.62 146,000
Dec 28, 2023 102.91 104.15 102.72 102.98 102.73 154,700
Dec 27, 2023 102.57 103.58 102.21 103.06 102.81 174,600
Dec 26, 2023 100.27 101.76 100.27 101.64 101.39 128,200
Dec 22, 2023 99.20 100.80 99.10 99.90 99.65 246,500
Dec 21, 2023 98.43 98.90 97.70 98.49 98.25 215,800
Dec 20, 2023 98.88 100.13 98.00 98.01 97.77 340,700
Dec 19, 2023 100.24 100.87 99.40 99.52 99.28 276,700
Dec 18, 2023 100.80 102.24 99.16 99.27 99.03 461,100
Dec 15, 2023 99.74 102.51 99.74 101.59 101.34 4,236,200
Dec 14, 2023 100.01 100.93 99.08 99.96 99.71 458,500
Dec 13, 2023 97.11 99.46 97.11 98.72 98.48 424,700
Dec 12, 2023 96.95 98.68 96.65 97.44 97.20 321,800
Dec 11, 2023 97.28 97.89 96.09 96.95 96.71 382,300
Dec 8, 2023 95.79 98.25 95.44 97.07 96.83 371,500
Dec 7, 2023 95.00 96.94 94.15 96.06 95.82 306,200
Dec 6, 2023 96.19 96.57 94.36 94.81 94.58 322,300
Dec 5, 2023 0.25 Dividend
Dec 5, 2023 95.00 96.28 93.43 94.76 94.53 528,100
Dec 4, 2023 95.33 97.34 93.38 97.23 96.74 1,058,900
Dec 1, 2023 89.47 91.17 88.75 89.97 89.52 314,100
Nov 30, 2023 87.10 90.26 85.98 90.06 89.61 409,300
Nov 29, 2023 86.38 87.61 86.02 86.98 86.54 136,100
Nov 28, 2023 88.00 88.57 85.87 85.97 85.54 289,600
Nov 27, 2023 86.02 87.89 86.02 87.88 87.44 156,800
Nov 24, 2023 85.17 86.55 84.57 86.12 85.69 40,300
Nov 22, 2023 84.39 85.83 83.88 85.53 85.10 190,000
Nov 21, 2023 83.28 83.67 82.64 83.65 83.23 89,700
Nov 20, 2023 84.00 84.11 83.23 83.63 83.21 238,600
Nov 17, 2023 85.02 85.15 83.91 84.01 83.59 152,100
Nov 16, 2023 84.96 85.08 83.55 84.57 84.15 203,200
Nov 15, 2023 84.89 85.62 84.51 85.18 84.75 258,000
Nov 14, 2023 84.92 85.69 84.43 85.08 84.65 211,600
Nov 13, 2023 82.38 83.27 82.00 83.03 82.61 111,900
Nov 10, 2023 82.00 83.51 81.25 83.02 82.60 124,500
Nov 9, 2023 82.15 82.32 81.45 81.60 81.19 141,900
Nov 8, 2023 82.60 82.86 81.65 82.25 81.84 143,200
Nov 7, 2023 82.25 83.30 81.36 82.46 82.05 204,300
Nov 6, 2023 83.00 83.00 81.51 82.90 82.48 164,800
Nov 3, 2023 83.30 83.99 82.20 83.09 82.67 212,800
Nov 2, 2023 80.67 81.97 77.90 81.96 81.55 311,400
Nov 1, 2023 78.39 81.04 77.66 80.58 80.18 223,000
Oct 31, 2023 77.28 79.60 76.22 78.36 77.97 301,800
Oct 30, 2023 73.04 73.97 72.25 73.27 72.90 232,200
Oct 27, 2023 72.36 72.89 71.47 72.37 72.01 190,800
Oct 26, 2023 71.83 73.06 71.50 72.11 71.75 183,400
Oct 25, 2023 72.65 73.56 71.50 71.72 71.36 185,600
Oct 24, 2023 74.27 75.46 72.96 73.44 73.07 134,300
Oct 23, 2023 73.70 74.53 73.50 74.08 73.71 152,100
Oct 20, 2023 75.62 75.62 73.88 74.20 73.83 120,600
Oct 19, 2023 75.54 76.37 75.15 75.46 75.08 168,000
Oct 18, 2023 76.70 76.73 75.73 75.84 75.46 80,300
Oct 17, 2023 77.37 78.40 76.82 77.45 77.06 130,000
Oct 16, 2023 78.00 78.70 77.24 77.75 77.36 68,400
Oct 13, 2023 78.67 79.28 76.90 77.23 76.84 74,200
Oct 12, 2023 79.53 79.53 77.88 78.74 78.34 118,400
Oct 11, 2023 78.64 79.28 78.50 79.05 78.65 96,100
Oct 10, 2023 78.83 79.63 78.66 78.75 78.35 128,800
Oct 9, 2023 77.63 79.25 77.14 79.00 78.60 86,900
Oct 6, 2023 77.64 78.36 77.07 77.97 77.58 126,800
Oct 5, 2023 76.65 78.18 76.25 78.06 77.67 119,600
Oct 4, 2023 76.41 77.13 74.94 76.84 76.45 188,600
Oct 3, 2023 78.26 79.09 76.53 77.27 76.88 181,300
Oct 2, 2023 79.62 79.69 78.17 79.01 78.61 228,200
Sep 29, 2023 81.10 81.45 78.96 79.44 79.04 145,400
Sep 28, 2023 78.82 82.17 78.81 81.02 80.61 307,600
Sep 27, 2023 76.84 78.80 76.84 78.77 78.37 209,100
Sep 26, 2023 77.29 77.54 76.73 77.02 76.63 116,300
Sep 25, 2023 76.99 77.81 76.67 77.53 77.14 90,400
Sep 22, 2023 78.45 79.05 77.41 77.52 77.13 107,600
Sep 21, 2023 79.05 79.61 78.02 78.40 78.01 171,900
Sep 20, 2023 80.01 80.64 79.25 79.25 78.85 96,400
Sep 19, 2023 79.72 79.93 78.81 79.54 79.14 155,900
Sep 18, 2023 79.50 80.32 79.24 79.60 79.20 145,500
Sep 15, 2023 80.70 81.15 79.32 79.53 79.13 541,200
Sep 14, 2023 79.14 81.42 79.14 80.89 80.48 221,800
Sep 13, 2023 78.31 78.99 77.49 78.84 78.44 178,700
Sep 12, 2023 77.38 78.26 76.90 78.07 77.68 114,300
Sep 11, 2023 77.38 78.05 76.88 77.20 76.81 153,400
Sep 8, 2023 75.93 77.53 75.46 77.29 76.90 131,900
Sep 7, 2023 74.77 75.49 74.46 75.44 75.06 133,500
Sep 6, 2023 76.62 77.03 74.74 74.87 74.49 271,800
Sep 5, 2023 0.25 Dividend
Sep 5, 2023 78.91 78.91 77.03 77.03 76.64 238,900
Sep 1, 2023 79.16 80.16 78.94 79.65 79.00 140,000
Aug 31, 2023 78.55 79.39 77.30 78.99 78.35 183,800
Aug 30, 2023 78.43 79.17 77.62 78.50 77.86 161,600
Aug 29, 2023 76.46 78.20 76.46 78.19 77.55 130,700
Aug 28, 2023 76.22 77.30 76.22 76.78 76.15 177,600
Aug 25, 2023 75.71 76.79 75.21 76.02 75.40 136,300
Aug 24, 2023 74.97 75.88 74.69 75.48 74.87 115,900
Aug 23, 2023 75.42 75.83 75.20 75.36 74.75 107,200
Aug 22, 2023 74.71 75.49 74.63 75.23 74.62 142,000
Aug 21, 2023 75.93 76.27 75.05 75.26 74.65 58,500
Aug 18, 2023 75.17 76.45 75.17 76.07 75.45 148,800
Aug 17, 2023 76.68 77.01 75.32 75.66 75.04 131,700
Aug 16, 2023 76.37 77.36 76.28 76.41 75.79 130,300
Aug 15, 2023 76.88 77.29 76.14 76.51 75.89 129,600
Aug 14, 2023 78.13 78.53 77.10 77.32 76.69 100,400
Aug 11, 2023 78.55 79.22 78.14 78.29 77.65 74,400
Aug 10, 2023 79.23 79.91 78.41 78.61 77.97 99,900
Aug 9, 2023 79.21 79.87 78.89 79.05 78.41 137,700
Aug 8, 2023 79.62 79.62 78.88 79.16 78.52 175,800
Aug 7, 2023 81.21 81.35 79.94 79.99 79.34 138,400
Aug 4, 2023 81.30 81.72 80.31 80.76 80.10 144,400
Aug 3, 2023 80.58 81.78 80.10 80.78 80.12 175,100
Aug 2, 2023 79.86 81.89 79.86 80.90 80.24 318,000
Aug 1, 2023 79.41 80.63 79.01 80.62 79.96 225,500
Jul 31, 2023 78.14 79.52 77.94 79.31 78.66 199,900
Jul 28, 2023 78.66 79.03 77.50 77.85 77.22 189,600
Jul 27, 2023 81.13 81.13 78.19 78.32 77.68 431,400
Jul 26, 2023 81.97 82.71 80.07 82.40 81.73 429,200
Jul 25, 2023 83.20 86.92 80.76 83.02 82.34 766,000
Jul 24, 2023 77.88 78.45 77.38 77.92 77.29 353,000
Jul 21, 2023 78.80 78.80 77.73 77.75 77.12 190,600
Jul 20, 2023 77.68 78.77 77.56 78.28 77.64 225,900
Jul 19, 2023 77.48 78.40 76.71 77.43 76.80 127,500
Jul 18, 2023 76.18 78.29 76.18 77.06 76.43 206,600
Jul 17, 2023 75.51 76.85 75.20 76.16 75.54 416,000
Jul 14, 2023 75.11 76.28 74.53 76.15 75.53 338,700
Jul 13, 2023 75.06 75.89 74.34 75.08 74.47 286,100
Jul 12, 2023 74.32 75.25 73.83 74.97 74.36 222,800
Jul 11, 2023 72.07 73.62 71.90 73.29 72.69 300,200
Jul 10, 2023 70.23 71.98 70.23 71.58 71.00 172,400
Jul 7, 2023 68.90 70.79 67.06 70.33 69.76 196,600
Jul 6, 2023 68.24 69.08 67.85 69.01 68.45 221,800
Jul 5, 2023 70.29 70.29 68.59 68.59 68.03 177,900
Jul 3, 2023 69.51 70.61 69.51 70.28 69.71 87,100
Jun 30, 2023 71.06 71.06 69.64 69.64 69.07 124,900
Jun 29, 2023 70.30 71.25 70.30 70.83 70.25 110,000
Jun 28, 2023 70.83 71.14 70.01 70.16 69.59 153,600
Jun 27, 2023 71.00 71.60 70.52 70.76 70.18 133,700
Jun 26, 2023 70.28 71.49 70.28 70.53 69.96 153,800
Jun 23, 2023 70.67 71.96 70.43 70.48 69.91 315,600
Jun 22, 2023 71.65 71.72 71.19 71.50 70.92 101,800
Jun 21, 2023 71.94 72.47 71.21 71.80 71.22 150,900
Jun 20, 2023 71.39 72.37 71.30 72.02 71.43 158,400
Jun 16, 2023 73.80 73.80 71.29 71.76 71.18 353,700
Jun 15, 2023 72.71 73.58 72.10 73.13 72.53 162,300
Jun 14, 2023 72.29 73.49 72.24 73.04 72.44 196,100
Jun 13, 2023 71.21 72.68 71.21 72.53 71.94 175,700
Jun 12, 2023 71.66 72.18 71.12 71.12 70.54 168,300
Jun 9, 2023 71.42 72.31 71.16 71.66 71.08 143,900
Jun 8, 2023 71.51 71.88 70.25 71.49 70.91 125,900
Jun 7, 2023 69.47 71.72 69.47 71.58 71.00 210,400
Jun 6, 2023 0.25 Dividend
Jun 6, 2023 67.61 69.72 67.21 69.35 68.79 169,500
Jun 5, 2023 68.03 68.46 67.17 67.81 67.01 165,100
Jun 2, 2023 67.41 68.86 67.14 68.52 67.71 251,800
Jun 1, 2023 67.49 67.49 66.43 66.92 66.13 184,000
May 31, 2023 67.87 68.48 66.99 67.40 66.60 196,700
May 30, 2023 67.46 68.09 67.03 67.83 67.03 172,400
May 26, 2023 66.84 67.76 66.84 67.53 66.73 115,200
May 25, 2023 66.45 67.68 66.43 66.94 66.15 146,100
May 24, 2023 67.43 67.43 66.29 66.71 65.92 165,800
May 23, 2023 66.58 67.70 66.58 67.47 66.67 168,900
May 22, 2023 65.44 67.08 65.30 66.50 65.72 165,500
May 19, 2023 65.85 66.19 64.86 65.15 64.38 154,700
May 18, 2023 65.68 65.97 64.93 65.23 64.46 171,400
May 17, 2023 63.86 65.98 63.78 65.70 64.92 257,500
May 16, 2023 63.67 64.15 62.98 63.55 62.80 254,600
May 15, 2023 62.54 64.63 62.54 64.00 63.24 249,200
May 12, 2023 62.30 63.54 61.95 62.47 61.73 274,500
May 11, 2023 62.18 62.81 61.03 62.22 61.49 247,900
May 10, 2023 62.36 63.06 61.41 63.00 62.26 209,600
May 9, 2023 61.49 61.90 61.13 61.65 60.92 177,200
May 8, 2023 62.43 62.47 61.30 61.82 61.09 222,400
May 5, 2023 62.45 62.97 61.66 62.19 61.46 318,800
May 4, 2023 61.06 61.85 59.61 61.60 60.87 494,200

Related Tickers

PWP Perella Weinberg Partners
14.72
-2.13%
 
EVR Evercore Inc.
189.83
+1.77%
 
HLI Houlihan Lokey, Inc.
131.90
+1.03%
 
MC Moelis & Company
51.58
+0.62%
 
LAZ Lazard, Inc.
39.05
+0.72%
 
PIPR Piper Sandler Companies
206.14
+1.47%
 
OPY Oppenheimer Holdings Inc.
40.83
+0.86%
 
DFIN Donnelley Financial Solutions, Inc.
63.69
+2.03%
 
JEF Jefferies Financial Group Inc.
44.86
+2.16%
 
GS-PK The Goldman Sachs Group, Inc.
25.01
+0.02%