Skip to main content
PJT logo

PJT Partners Inc.

PJTNYSEFinancialsCapital Markets

$142.90Today:- (-)1Y −19.99%

As of Oct 26, 2026 close

Market cap
$4.07B
P/E (TTM)
20.42
Forward P/E
18.59
Dividend yield
0.70%
52-week range
$127.73$195.62
Volume (live)
-
Avg. volume (3M)
441.81K

PJT Partners (PJT) Historical Stock Prices

Analyze PJT Partners (PJT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PJT Partners (PJT) Interactive Price Chart

Interactive historical price chart showing PJT Partners stock price movements and trends across multiple time periods.

Loading chart...

PJT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PJT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026140.95144.77140.39142.90142.90382.11K
Oct 23, 2026141.20142.26137.49140.94140.94416.21K
Oct 22, 2026135.00143.99133.74142.85142.85548.49K
Oct 21, 2026137.53137.61135.09136.34136.34361.93K
Oct 20, 2026136.76140.18136.66136.94136.94445.43K
Oct 19, 2026136.94138.74135.59136.22136.22517.43K
Oct 16, 2026136.70138.85135.82137.21137.21517.77K
Oct 15, 2026133.07136.50131.86136.12136.12426.05K
Oct 14, 2026134.61137.58131.37132.18132.18442.72K
Oct 13, 2026139.54139.54136.53136.95136.95336.20K
Oct 12, 2026137.62139.31135.32138.54138.54375.53K
Oct 9, 2026136.02138.39134.72137.28137.28338.75K
Oct 8, 2026137.95137.95133.20135.80135.80703.68K
Oct 7, 2026136.25138.39132.14137.61137.61754.83K
Oct 6, 2026141.20141.20136.75139.65139.65451.48K
Oct 5, 2026138.16139.45135.54137.95137.95379.01K
Oct 2, 2026141.50142.25137.48138.69138.69368.59K
Oct 1, 2026141.47142.84137.45140.30140.30477.87K
Sep 30, 2026145.54145.54140.89142.71142.71413.64K
Sep 29, 2026148.69150.09144.18144.84144.84402.59K
Sep 28, 2026149.93150.45147.60149.14149.14378.04K
Sep 25, 2026149.40151.89149.40151.77151.77262.26K
Sep 24, 2026149.04149.19145.14149.16149.16316.36K
Sep 23, 2026148.97152.82148.76149.33149.33460.25K
Sep 22, 2026153.06153.06147.20150.23150.23463.54K
Sep 21, 2026153.42153.84150.12151.39151.39435.74K
Sep 18, 2026151.00153.18149.25151.47151.47656.67K
Sep 17, 2026154.22154.22151.14151.23151.23388.89K
Sep 16, 2026155.02158.81151.40152.60152.60465.94K
Sep 15, 2026159.65160.51155.06155.33155.33366.32K
Sep 14, 2026164.45164.86158.76160.79160.79371.61K
Sep 11, 2026174.17174.17163.18163.21163.21469.12K
Sep 10, 2026179.52179.52171.18171.74171.74350.20K
Sep 9, 2026181.49181.49177.38177.98177.98255.00K
Sep 8, 2026181.82183.49179.45182.13182.13171.77K
Sep 4, 2026183.40184.67181.04182.73182.73293.34K
Sep 3, 2026183.87187.56180.03185.82185.82471.22K
Sep 2, 2026179.69183.56178.81181.15181.15238.81K
Sep 1, 2026178.77185.06173.56179.85179.60350.68K
Aug 31, 2026180.60182.25179.57180.39180.14399.38K
Aug 28, 2026180.00183.01179.43182.80182.55393.65K
Aug 27, 2026174.14179.66174.14178.66178.41361.80K
Aug 26, 2026176.24176.24171.94174.77174.53326.40K
Aug 25, 2026176.76177.91171.50174.61174.37502.69K
Aug 24, 2026175.96177.25174.44176.41176.16440.40K
Aug 21, 2026171.92175.29171.41174.96174.72264.23K
Aug 20, 2026172.09175.65169.28170.79170.55397.87K
Aug 19, 2026171.55176.95170.44172.99172.75333.98K
Aug 18, 2026171.00172.17168.60169.72169.48590.17K
Aug 17, 2026173.56175.88170.13170.96170.72406.60K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.