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 (%)
May 28, 2021 68.13 68.13 67.53 67.69 88,178 -0.52(-0.76%)
May 27, 2021 68.18 68.37 67.38 68.21 109,063 +0.75(+1.12%)
May 26, 2021 67.42 67.91 66.92 67.46 80,430 +0.20(+0.30%)
May 25, 2021 68.28 68.28 67.16 67.26 143,107 -0.90(-1.32%)
May 24, 2021 67.80 68.44 66.80 68.16 112,547 +0.48(+0.71%)
May 21, 2021 67.75 68.59 67.44 67.67 212,836 +0.44(+0.65%)
May 20, 2021 67.70 67.88 66.66 67.24 139,107 -0.66(-0.97%)
May 19, 2021 66.20 68.50 65.62 67.90 144,979 +0.59(+0.88%)
May 18, 2021 69.13 69.57 67.21 67.30 97,827 -1.83(-2.65%)
May 17, 2021 68.58 69.39 67.81 69.13 105,691 +0.07(+0.11%)
May 14, 2021 68.15 69.34 67.96 69.06 177,591 +1.52(+2.24%)
May 13, 2021 65.26 67.60 65.26 67.54 148,682 +2.45(+3.77%)
May 12, 2021 65.08 65.95 64.76 65.09 162,565 -0.32(-0.48%)
May 11, 2021 64.10 65.74 63.91 65.41 190,221 +0.28(+0.43%)
May 10, 2021 67.11 67.39 64.86 65.13 193,031 -2.04(-3.03%)
May 07, 2021 66.96 67.92 66.93 67.16 122,165 +0.06(+0.08%)
May 06, 2021 66.54 67.21 65.99 67.11 124,456 +0.47(+0.71%)
May 05, 2021 65.81 66.79 64.81 66.63 202,391 +0.97(+1.47%)
May 04, 2021 66.95 67.10 65.01 65.67 244,985 -1.90(-2.81%)
May 03, 2021 68.33 68.43 66.59 67.56 260,621 -0.79(-1.16%)
Apr 30, 2021 69.76 70.44 68.08 68.35 242,578 -2.27(-3.21%)
Apr 29, 2021 72.41 72.68 69.07 70.62 310,443 -1.42(-1.97%)
Apr 28, 2021 71.36 72.89 70.51 72.04 275,199 +1.14(+1.61%)
Apr 27, 2021 69.35 72.96 69.16 70.90 442,288 +2.33(+3.40%)
Apr 26, 2021 68.33 69.03 68.10 68.57 346,002 +0.57(+0.83%)
Apr 23, 2021 66.83 68.21 66.08 68.00 186,855 +1.84(+2.78%)
Apr 22, 2021 66.52 66.83 65.60 66.16 212,807 -0.59(-0.89%)
Apr 21, 2021 65.01 67.02 64.91 66.75 198,679 +1.39(+2.13%)
Apr 20, 2021 66.42 67.28 65.03 65.36 224,693 -1.13(-1.71%)
Apr 19, 2021 65.10 66.49 64.54 66.49 205,052 +1.61(+2.48%)
Apr 16, 2021 64.26 65.09 63.71 64.89 125,215 +1.08(+1.69%)
Apr 15, 2021 64.30 64.37 62.87 63.81 128,560 -0.39(-0.61%)
Apr 14, 2021 63.83 65.82 63.22 64.20 198,097 +0.50(+0.79%)
Apr 13, 2021 63.21 64.14 61.77 63.70 322,321 +0.91(+1.45%)
Apr 12, 2021 62.09 63.26 61.93 62.78 290,324 +0.53(+0.85%)
Apr 09, 2021 61.82 62.88 61.08 62.26 384,468 +0.35(+0.57%)
Apr 08, 2021 63.03 63.74 60.53 61.90 544,434 -2.50(-3.88%)
Apr 07, 2021 65.07 65.41 64.11 64.40 148,158 -0.64(-0.99%)
Apr 06, 2021 65.30 66.16 64.77 65.04 232,845 -0.66(-1.00%)
Apr 05, 2021 65.64 66.65 64.78 65.70 236,128 +1.02(+1.58%)
Apr 01, 2021 63.10 65.16 63.07 64.68 211,597 +1.79(+2.85%)
Mar 31, 2021 63.65 64.22 62.24 62.89 216,229 -0.47(-0.75%)
Mar 30, 2021 62.52 64.07 62.52 63.36 154,628 +0.80(+1.28%)
Mar 29, 2021 63.42 64.58 62.39 62.56 205,796 -1.33(-2.08%)
Mar 26, 2021 64.00 64.47 63.05 63.89 221,386 +1.16(+1.85%)
Mar 25, 2021 61.82 63.14 60.55 62.73 239,391 +0.40(+0.64%)
Mar 24, 2021 63.00 63.77 62.27 62.33 200,585 -0.21(-0.34%)
Mar 23, 2021 63.09 64.09 62.45 62.54 183,837 -1.00(-1.58%)
Mar 22, 2021 65.07 65.07 63.41 63.55 163,542 -1.15(-1.78%)
Mar 19, 2021 65.60 65.95 64.45 64.70 396,409 -0.68(-1.04%)
Mar 18, 2021 66.09 67.36 65.31 65.38 162,013 -1.03(-1.55%)
Mar 17, 2021 65.45 67.28 65.20 66.41 191,130 +0.78(+1.19%)
Mar 16, 2021 66.08 66.84 65.16 65.63 254,181 -0.52(-0.79%)
Mar 15, 2021 67.79 67.79 65.81 66.15 246,510 -1.48(-2.19%)
Mar 12, 2021 66.49 67.96 66.31 67.63 257,639 +0.94(+1.41%)
Mar 11, 2021 65.82 66.80 65.16 66.69 166,299 +1.49(+2.28%)
Mar 10, 2021 64.90 66.41 64.90 65.20 286,285 +0.69(+1.07%)
Mar 09, 2021 64.13 65.68 63.93 64.51 199,734 +1.26(+1.98%)
Mar 08, 2021 63.47 64.60 62.76 63.26 222,547 +0.05(+0.07%)
Mar 05, 2021 62.28 63.22 61.12 63.21 362,200 +1.65(+2.67%)
Mar 04, 2021 63.35 63.95 60.25 61.57 327,752 -2.27(-3.55%)
Mar 03, 2021 65.07 65.42 63.78 63.84 337,639 -1.04(-1.60%)
Mar 02, 2021 66.94 66.94 64.31 64.88 224,340 -2.18(-3.26%)
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.