PJT Partners Inc. Class A Common Stock (PJT)

Historical Prices For PJT Partners Inc. Class A Common Stock (PJT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	136.49	142.13	136.49	141.74	267,636	141.74
4/01/2025	136.67	139.91	136.49	139.91	284,176	139.91
3/31/2025	133.88	139.24	132.84	137.88	386,379	137.88
3/28/2025	139.25	139.59	133.85	135.97	192,483	135.97
3/27/2025	143.43	143.49	139.03	139.92	217,628	139.92
3/26/2025	147.82	149.00	144.41	144.96	151,352	144.96
3/25/2025	148.57	150.03	145.80	147.32	246,591	147.32
3/24/2025	147.02	149.23	146.38	148.81	115,121	148.81
3/21/2025	141.59	145.34	140.92	144.02	388,367	144.02
3/20/2025	141.75	144.28	141.60	142.46	156,554	142.46
3/19/2025	140.95	144.53	139.90	143.01	168,790	143.01
3/18/2025	139.09	141.89	137.95	140.44	264,861	140.44
3/17/2025	139.04	140.63	138.18	139.68	463,674	139.68
3/14/2025	140.75	142.74	138.44	138.83	469,048	138.83
3/13/2025	140.96	141.37	135.76	139.91	396,599	139.91
3/12/2025	145.61	145.96	140.23	141.65	412,054	141.65
3/11/2025	146.93	149.31	141.12	142.35	547,863	142.35
3/10/2025	145.37	146.79	142.46	146.27	458,657	146.27
3/07/2025	147.87	149.10	143.92	149.06	411,757	149.06
3/06/2025	145.98	148.43	144.72	148.19	468,015	148.19
3/05/2025	148.24	149.81	145.81	149.14	390,088	149.14
3/04/2025	152.98	153.06	142.57	148.18	602,696	147.93
3/03/2025	159.51	161.91	156.30	157.28	218,418	157.01
2/28/2025	157.29	159.94	157.25	159.26	314,578	158.99
2/27/2025	159.20	161.03	156.82	157.35	189,609	157.09
2/26/2025	156.21	160.25	156.20	159.16	223,912	158.89
2/25/2025	159.68	160.48	154.35	155.82	431,521	155.56
2/24/2025	162.58	163.96	157.65	159.56	312,728	159.29
2/21/2025	168.02	168.02	160.17	162.99	199,173	162.72
2/20/2025	176.84	178.12	165.58	166.11	328,899	165.83
2/19/2025	174.81	179.63	174.09	177.59	665,595	177.29
2/18/2025	175.80	177.72	174.76	177.26	278,943	176.96
2/14/2025	176.82	178.39	174.66	175.80	347,382	175.50
2/13/2025	173.89	177.13	173.12	175.97	166,447	175.67
2/12/2025	169.50	173.11	168.97	172.93	173,014	172.64
2/11/2025	173.97	173.97	168.93	172.30	214,286	172.01
2/10/2025	174.97	175.35	169.35	175.12	313,064	174.82
2/07/2025	176.66	177.56	173.48	173.54	208,002	173.25
2/06/2025	175.08	179.68	174.54	176.98	215,408	176.68
2/05/2025	174.42	178.79	173.78	176.91	307,100	176.61
2/04/2025	177.98	190.28	173.21	173.77	746,362	173.48
2/03/2025	161.43	165.74	159.42	165.33	285,392	165.05
1/31/2025	166.11	167.38	164.69	164.97	173,178	164.69
1/30/2025	165.98	167.53	164.04	164.85	168,816	164.57
1/29/2025	165.34	166.15	161.43	162.69	160,438	162.42
1/28/2025	161.62	166.54	161.56	165.30	211,827	165.02
1/27/2025	162.17	163.31	159.05	161.96	175,476	161.69
1/24/2025	161.92	164.82	160.92	164.49	161,345	164.21
1/23/2025	162.69	163.95	161.57	161.74	140,582	161.47
1/22/2025	165.47	165.47	161.84	163.03	206,209	162.75
1/21/2025	161.00	166.00	160.84	165.19	326,781	164.91
1/17/2025	160.43	160.43	158.34	159.15	167,711	158.88
1/16/2025	162.78	164.06	158.22	158.97	230,712	158.70
1/15/2025	161.33	162.47	160.00	161.83	368,801	161.56
1/14/2025	153.91	156.65	153.28	156.50	264,814	156.24
1/13/2025	150.02	152.40	148.41	152.20	298,702	151.94
1/10/2025	155.25	155.45	151.84	154.66	269,875	154.40
1/08/2025	152.40	159.18	152.16	158.37	233,596	158.10
1/07/2025	157.00	157.13	151.40	153.40	210,785	153.14
1/06/2025	155.81	157.23	154.09	156.84	151,856	156.57
1/03/2025	156.80	159.15	155.54	156.52	158,768	156.26