Skip to main content

Pjt Partners Inc Cl A (NY: PJT )

104.92 +0.60 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 70.48 70.48 69.07 69.07 125,983 -1.18(-1.68%)
Jun 29, 2023 69.73 70.67 69.73 70.25 110,865 +0.66(+0.95%)
Jun 28, 2023 70.25 70.56 69.44 69.59 154,873 -0.60(-0.85%)
Jun 27, 2023 70.42 71.02 69.95 70.18 134,801 +0.23(+0.33%)
Jun 26, 2023 69.71 70.91 69.71 69.96 155,091 +0.05(+0.07%)
Jun 23, 2023 70.09 71.37 69.85 69.91 321,061 -1.01(-1.43%)
Jun 22, 2023 71.07 71.14 70.61 70.92 102,614 -0.30(-0.42%)
Jun 21, 2023 71.35 71.88 70.63 71.22 152,162 -0.22(-0.31%)
Jun 20, 2023 70.81 71.78 70.72 71.43 159,716 +0.26(+0.36%)
Jun 16, 2023 73.20 73.20 70.70 71.18 356,569 -1.36(-1.87%)
Jun 15, 2023 72.12 72.98 71.51 72.53 163,667 +11.47(+18.78%)
May 08, 2023 61.67 61.72 60.55 61.07 225,107 -0.37(-0.59%)
May 05, 2023 61.69 62.20 60.91 61.43 322,674 +0.58(+0.96%)
May 04, 2023 60.32 61.10 58.89 60.85 500,282 -0.11(-0.18%)
May 03, 2023 63.20 63.20 60.76 60.96 397,594 -2.44(-3.85%)
May 02, 2023 67.12 67.99 62.30 63.40 539,441 -5.58(-8.09%)
May 01, 2023 67.93 68.98 67.66 68.98 317,355 +1.05(+1.54%)
Apr 28, 2023 67.88 68.71 67.68 67.93 257,104 -0.35(-0.51%)
Apr 27, 2023 69.86 69.86 66.87 68.28 220,616 -1.47(-2.11%)
Apr 26, 2023 71.53 72.04 69.21 69.75 204,164 -2.26(-3.14%)
Apr 25, 2023 73.23 73.41 71.97 72.01 110,431 -1.78(-2.41%)
Apr 24, 2023 73.97 74.53 72.86 73.79 110,331 -0.33(-0.44%)
Apr 21, 2023 73.47 74.38 73.02 74.12 120,464 +0.96(+1.31%)
Apr 20, 2023 72.08 73.20 72.08 73.16 143,577 +0.43(+0.60%)
Apr 19, 2023 72.71 73.47 72.63 72.72 94,272 +0.02(+0.03%)
Apr 18, 2023 72.41 72.87 71.67 72.71 181,343 +0.48(+0.67%)
Apr 17, 2023 72.40 72.40 71.56 72.22 214,198 -0.32(-0.44%)
Apr 14, 2023 71.47 72.57 71.24 72.54 181,667 +1.42(+2.00%)
Apr 13, 2023 69.93 71.11 69.49 71.11 250,704 +1.23(+1.77%)
Apr 12, 2023 70.26 70.42 69.34 69.88 244,856 +0.04(+0.06%)
Apr 11, 2023 70.59 71.23 69.81 69.84 305,322 -0.46(-0.66%)
Apr 10, 2023 71.10 71.42 69.91 70.30 313,105 -0.97(-1.36%)
Apr 06, 2023 70.87 71.94 70.78 71.27 172,738 +0.70(+0.99%)
Apr 05, 2023 69.41 70.69 69.05 70.57 167,407 +0.66(+0.95%)
Apr 04, 2023 70.89 71.21 69.36 69.91 206,204 -0.80(-1.13%)
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.