PJT Partners Inc (PJT) Historical Stock Data
155.41 ↑2.55 (1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PJT is down -0.40% a day on average. There have been 12 days where PJT Partners Inc closed green and 18 days where PJT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 150.94 | 155.41 | ↑$4.47 (2.96%) | 150.94 | 155.74 | 515.92K |
| 2024-12-19 | 153.80 | 152.86 | ↓$0.94 (-0.61%) | 152.73 | 156.22 | 280.98K |
| 2024-12-18 | 159.64 | 151.52 | ↓$8.12 (-5.09%) | 150.97 | 163.55 | 281.70K |
| 2024-12-17 | 161.64 | 159.44 | ↓$2.20 (-1.36%) | 159.04 | 162.83 | 254.47K |
| 2024-12-16 | 164.37 | 164.01 | ↓$0.36 (-0.22%) | 161.91 | 166.43 | 166.22K |
| 2024-12-13 | 166.00 | 163.91 | ↓$2.09 (-1.26%) | 162.18 | 167.43 | 148.11K |
| 2024-12-12 | 164.81 | 165.83 | ↑$1.02 (0.62%) | 164.15 | 167.56 | 130.11K |
| 2024-12-11 | 159.57 | 164.50 | ↑$4.93 (3.09%) | 159.57 | 165.29 | 161.57K |
| 2024-12-10 | 159.58 | 158.45 | ↓$1.13 (-0.71%) | 156.11 | 160.07 | 171.61K |
| 2024-12-09 | 164.00 | 158.71 | ↓$5.29 (-3.23%) | 158.13 | 165.38 | 214.84K |
| 2024-12-06 | 163.96 | 164.21 | ↑$0.25 (0.15%) | 162.80 | 164.67 | 176.52K |
| 2024-12-05 | 160.41 | 161.27 | ↑$0.86 (0.54%) | 159.75 | 162.52 | 159.17K |
| 2024-12-04 | 161.43 | 161.09 | ↓$0.34 (-0.21%) | 160.07 | 162.32 | 147.93K |
| 2024-12-03 | 165.57 | 161.08 | ↓$4.49 (-2.71%) | 160.85 | 165.69 | 357.79K |
| 2024-12-02 | 167.87 | 165.29 | ↓$2.58 (-1.54%) | 165.00 | 167.87 | 189.57K |
| 2024-11-29 | 167.87 | 167.36 | ↓$0.51 (-0.30%) | 165.53 | 168.22 | 107.05K |
| 2024-11-27 | 166.70 | 165.19 | ↓$1.51 (-0.91%) | 165.00 | 167.87 | 189.48K |
| 2024-11-26 | 165.71 | 165.83 | ↑$0.12 (0.07%) | 163.42 | 167.08 | 243.19K |
| 2024-11-25 | 164.44 | 166.85 | ↑$2.41 (1.47%) | 163.59 | 168.92 | 319.65K |
| 2024-11-22 | 162.22 | 162.79 | ↑$0.57 (0.35%) | 161.40 | 163.46 | 336.20K |
| 2024-11-21 | 157.34 | 160.81 | ↑$3.47 (2.21%) | 156.70 | 162.22 | 318.59K |
| 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 |
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!