UK markets closed

PJT Partners Inc. (PJT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.97+0.23 (+0.30%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202176.9777.2875.7776.9776.97426,300
16 Sept 202177.2577.6976.0076.7476.74112,200
15 Sept 202175.3277.9975.0777.2977.29186,000
14 Sept 202176.6476.6474.9975.3875.3898,200
13 Sept 202175.7376.2574.8776.1776.17178,500
10 Sept 202176.2776.4475.0675.5375.5399,000
09 Sept 202176.5877.2976.1776.1776.1793,000
08 Sept 202176.7177.6375.9476.7776.7796,600
07 Sept 202177.5677.6776.1176.7276.72197,600
07 Sept 20210.05 Dividend
03 Sept 202178.5779.1977.6977.9377.88110,800
02 Sept 202179.7279.8678.6278.7278.67116,600
01 Sept 202179.1379.9377.7879.5179.46125,500
31 Aug 202179.8180.1378.5078.9878.93202,800
30 Aug 202181.0181.0179.7179.8479.7998,200
27 Aug 202179.5081.0579.5080.8080.75126,500
26 Aug 202179.9080.4379.2579.3979.3496,700
25 Aug 202180.2581.0980.0380.0479.99137,000
24 Aug 202180.5880.9380.2780.2980.2487,200
23 Aug 202179.6880.2579.4580.1180.06115,200
20 Aug 202178.3579.6478.3279.3879.33118,400
19 Aug 202178.5479.1177.8378.1178.0672,300
18 Aug 202179.0380.7679.0379.4479.39152,300
17 Aug 202178.7879.5878.0578.7278.6786,400
16 Aug 202178.8779.9977.8779.2979.2471,900
13 Aug 202179.7079.8378.6579.2579.2057,700
12 Aug 202178.7279.7978.6379.6279.57116,700
11 Aug 202178.6678.9077.4378.6478.59126,800
10 Aug 202179.0579.3977.4678.6178.5699,000
09 Aug 202178.8679.4277.9779.0579.0064,100
06 Aug 202178.7079.8678.3979.1079.0576,900
05 Aug 202177.2678.1276.5278.1078.0591,700
04 Aug 202175.1576.8275.1576.5276.4796,700
03 Aug 202176.4776.8374.1876.1376.08188,600
02 Aug 202178.4780.0676.7977.1477.09211,100
30 Jul 202178.4478.9876.8178.1778.12162,300
29 Jul 202176.9878.9476.7377.8377.78187,000
28 Jul 202175.6376.4174.5675.9375.88218,700
27 Jul 202175.5975.5973.8674.9974.94120,700
26 Jul 202176.8777.5076.1176.3076.25124,100
23 Jul 202175.7976.9974.9576.8776.82106,300
22 Jul 202174.0975.9773.8575.1575.10116,700
21 Jul 202173.4474.6273.2274.1874.13114,100
20 Jul 202170.8673.6970.2872.7672.71171,700
19 Jul 202170.3570.9369.7470.5370.48198,500
16 Jul 202172.2672.4071.5071.5671.51145,600
15 Jul 202171.4671.9170.6171.6171.56109,200
14 Jul 202173.7574.3271.8871.9271.87152,300
13 Jul 202172.5174.8172.5173.8273.77186,300
12 Jul 202169.9672.7669.9472.6272.57165,500
09 Jul 202170.3670.8568.0070.4970.44304,000
08 Jul 202170.8570.9569.7469.9369.89306,400
07 Jul 202170.8871.6970.3971.0270.97150,200
06 Jul 202171.3871.7469.9171.4371.38129,000
02 Jul 202171.6972.5271.1571.8571.8092,900
01 Jul 202171.6271.9271.2171.4371.38239,100
30 Jun 202170.7271.6870.6371.3871.33105,800
29 Jun 202171.6772.5071.0771.2171.1698,200
28 Jun 202173.4173.4171.0971.2771.22136,900
25 Jun 202173.1574.1772.7373.3573.30276,500
24 Jun 202171.9272.7771.1872.7572.7086,300
23 Jun 202171.2572.4670.8171.5071.45114,100
22 Jun 202170.9971.2370.0671.0270.97124,500
21 Jun 202170.0472.0269.9771.2671.21142,500
18 Jun 202170.5070.8269.5569.9569.91291,500
17 Jun 202171.6871.7570.0070.5070.45200,500
16 Jun 202170.7571.9670.7071.8271.77118,600
15 Jun 202170.0571.2769.9870.9370.88154,200
14 Jun 202170.4270.5469.5770.0570.01222,300
11 Jun 202169.2070.1868.7370.1770.12106,800
10 Jun 202168.4669.2768.1968.8768.8397,400
09 Jun 202168.8969.4967.8668.2368.19164,700
08 Jun 202170.3970.4068.6269.0168.97203,500
07 Jun 202170.8071.3970.3570.3970.34144,100
04 Jun 202170.3470.8869.7870.8070.75122,800
03 Jun 202171.0071.1369.4870.4970.44146,100
02 Jun 202173.9173.9170.8371.1471.09167,300
01 Jun 202173.1874.1372.6173.7273.67173,800
01 Jun 20210.05 Dividend
28 May 202173.2973.2972.6472.8272.7282,000
27 May 202173.3473.5572.4873.3873.28101,400
26 May 202172.5373.0571.9972.5772.4774,800
25 May 202173.4573.4572.2572.3572.25133,000
24 May 202172.9373.6271.8673.3273.22104,600
21 May 202172.8873.7972.5572.8072.70197,900
20 May 202172.8373.0371.7172.3372.23129,200
19 May 202171.2173.6970.6073.0472.94134,800
18 May 202174.3774.8472.3072.4072.3090,900
17 May 202173.7774.6572.9574.3774.2798,300
14 May 202173.3174.5973.1174.2974.19165,100
13 May 202170.2072.7270.2072.6672.56138,200
12 May 202170.0170.9569.6670.0269.93151,100
11 May 202168.9570.7168.7570.3670.27176,800
10 May 202172.1972.4969.7770.0669.97179,400
07 May 202172.0373.0672.0072.2572.15113,600
06 May 202171.5872.3070.9972.1972.09115,700
05 May 202170.7971.8569.7271.6871.58187,900
04 May 202172.0272.1869.9370.6470.55227,700
03 May 202173.5073.6171.6372.6872.58242,300
30 Apr 202175.0475.7773.2473.5373.43225,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...