PJT Partners Inc (PJT) Historical Stock Data
155.86 ↑0.32 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PJT is up 0.04% a day on average. There have been 13 days where PJT Partners Inc closed green and 17 days where PJT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 155.08 | 155.86 | ↑$0.78 (0.50%) | 152.77 | 156.00 | 141.71K |
| 2024-11-19 | 155.01 | 155.54 | ↑$0.53 (0.34%) | 154.15 | 156.53 | 143.25K |
| 2024-11-18 | 157.90 | 156.30 | ↓$1.60 (-1.01%) | 156.10 | 159.55 | 237.58K |
| 2024-11-15 | 160.01 | 157.32 | ↓$2.69 (-1.68%) | 157.05 | 160.12 | 288.18K |
| 2024-11-14 | 158.98 | 159.26 | ↑$0.28 (0.18%) | 157.07 | 160.81 | 235.49K |
| 2024-11-13 | 160.76 | 158.87 | ↓$1.89 (-1.18%) | 157.73 | 161.42 | 216.39K |
| 2024-11-12 | 161.63 | 159.59 | ↓$2.04 (-1.26%) | 159.17 | 161.81 | 178.66K |
| 2024-11-11 | 162.00 | 160.73 | ↓$1.27 (-0.78%) | 160.36 | 163.85 | 236.36K |
| 2024-11-08 | 160.20 | 159.39 | ↓$0.81 (-0.51%) | 158.71 | 161.71 | 179.22K |
| 2024-11-07 | 162.63 | 159.15 | ↓$3.48 (-2.14%) | 158.42 | 163.01 | 278.56K |
| 2024-11-06 | 152.44 | 163.53 | ↑$11.09 (7.27%) | 152.21 | 163.54 | 647.85K |
| 2024-11-05 | 139.56 | 141.27 | ↑$1.71 (1.23%) | 139.56 | 142.26 | 194.05K |
| 2024-11-04 | 138.54 | 139.70 | ↑$1.16 (0.84%) | 137.03 | 140.37 | 134.74K |
| 2024-11-01 | 139.89 | 139.60 | ↓$0.29 (-0.21%) | 139.24 | 142.37 | 133.55K |
| 2024-10-31 | 138.40 | 138.96 | ↑$0.56 (0.40%) | 135.68 | 139.57 | 273.53K |
| 2024-10-30 | 137.84 | 137.82 | ↓$0.02 (-0.01%) | 136.21 | 138.48 | 414.48K |
| 2024-10-29 | 136.48 | 138.67 | ↑$2.19 (1.60%) | 132.30 | 139.58 | 356.61K |
| 2024-10-28 | 141.28 | 141.08 | ↓$0.20 (-0.14%) | 140.93 | 144.19 | 266.79K |
| 2024-10-25 | 142.52 | 139.64 | ↓$2.88 (-2.02%) | 139.62 | 143.59 | 100.58K |
| 2024-10-24 | 142.57 | 141.98 | ↓$0.59 (-0.41%) | 141.15 | 142.86 | 182.92K |
| 2024-10-23 | 144.78 | 141.65 | ↓$3.13 (-2.16%) | 140.65 | 146.19 | 236.08K |
| 2024-10-22 | 147.46 | 145.70 | ↓$1.76 (-1.19%) | 145.10 | 147.46 | 168.38K |
| 2024-10-21 | 148.49 | 147.01 | ↓$1.48 (-1.00%) | 146.31 | 148.55 | 181.05K |
| 2024-10-18 | 150.05 | 148.49 | ↓$1.56 (-1.04%) | 147.22 | 150.13 | 264.61K |
| 2024-10-17 | 148.80 | 149.82 | ↑$1.02 (0.69%) | 148.37 | 151.10 | 152.76K |
| 2024-10-16 | 146.87 | 148.17 | ↑$1.30 (0.89%) | 146.42 | 149.41 | 320.96K |
| 2024-10-15 | 142.91 | 145.10 | ↑$2.19 (1.53%) | 142.91 | 146.93 | 238.93K |
| 2024-10-14 | 144.85 | 143.73 | ↓$1.12 (-0.77%) | 143.30 | 146.66 | 203.79K |
| 2024-10-11 | 139.91 | 144.23 | ↑$4.32 (3.09%) | 139.91 | 146.04 | 212.64K |
| 2024-10-10 | 139.48 | 139.65 | ↑$0.17 (0.12%) | 138.71 | 141.53 | 244.77K |
Create an account or log in to view more rows.
$PJT Bull trap
$PJT see you on the moon
$PJT Time to buy here
$PJT Nope
$PJT Was last two days consolidation??
$PJT I like the stock!
$PJT Buy Buy Buy
$PJT Green today if ya buy
$PJT every dip gets bought up.
$PJT I love this stonk!