PJT Partners Inc. Class A Common Stock (PJT)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	175.42	178.62	171.93	173.72	153,321	173.72
9/30/2025	180.45	181.78	176.64	177.73	134,350	177.73
9/29/2025	183.06	183.07	179.68	180.40	156,163	180.40
9/26/2025	181.77	183.58	181.31	182.86	112,473	182.86
9/25/2025	181.53	182.86	178.13	181.16	101,015	181.16
9/24/2025	185.09	186.67	180.21	182.12	143,078	182.12
9/23/2025	185.00	189.60	184.40	185.10	154,079	185.10
9/22/2025	186.30	187.47	183.98	185.72	131,113	185.72
9/19/2025	189.65	189.65	186.81	187.68	373,557	187.68
9/18/2025	183.89	189.86	183.36	188.27	147,865	188.27
9/17/2025	181.05	188.15	181.05	183.54	139,795	183.54
9/16/2025	181.37	181.86	179.31	180.50	95,528	180.50
9/15/2025	183.72	185.73	180.40	181.37	134,663	181.37
9/12/2025	185.38	187.94	183.19	183.81	127,219	183.81
9/11/2025	180.05	186.94	178.88	186.90	177,273	186.90
9/10/2025	178.08	181.25	178.08	179.66	120,457	179.66
9/09/2025	180.65	180.65	177.53	179.04	127,269	179.04
9/08/2025	181.10	182.25	178.80	181.34	142,223	181.34
9/05/2025	180.32	180.45	176.22	180.08	119,692	180.08
9/04/2025	176.08	180.32	175.04	179.92	131,569	179.92
9/03/2025	175.63	177.76	172.03	174.56	177,806	174.56
9/02/2025	176.59	177.34	174.66	176.86	144,171	176.61
8/29/2025	181.96	181.96	176.44	179.00	296,246	178.75
8/28/2025	182.82	183.81	181.13	181.42	167,090	181.16
8/27/2025	181.68	182.95	180.90	182.00	148,754	181.74
8/26/2025	178.25	182.42	177.32	181.94	174,518	181.68
8/25/2025	181.66	181.88	177.83	178.01	140,690	177.76
8/22/2025	175.82	180.97	174.93	180.73	279,920	180.47
8/21/2025	175.74	177.11	174.62	175.30	96,915	175.05
8/20/2025	176.19	177.43	172.00	176.75	165,505	176.50
8/19/2025	178.21	179.91	175.30	176.14	135,328	175.89
8/18/2025	179.85	181.21	177.57	178.35	168,337	178.10
8/15/2025	183.85	183.85	178.63	179.79	223,176	179.54
8/14/2025	185.81	185.81	183.18	183.60	188,132	183.34
8/13/2025	184.06	186.44	181.80	186.39	229,939	186.13
8/12/2025	179.16	185.00	179.16	182.87	236,960	182.61
8/11/2025	176.73	178.77	176.41	177.64	197,108	177.39
8/08/2025	178.75	180.85	176.44	176.56	194,645	176.31
8/07/2025	182.22	182.22	176.70	177.62	190,737	177.37
8/06/2025	181.70	183.36	179.96	180.96	152,567	180.70
8/05/2025	181.66	182.99	179.22	181.73	278,370	181.47
8/04/2025	180.51	182.09	179.26	181.73	360,219	181.47
8/01/2025	173.82	179.32	172.58	179.02	314,089	178.77
7/31/2025	176.09	178.77	176.09	178.62	427,009	178.37
7/30/2025	179.39	180.84	177.12	178.12	365,629	177.87
7/29/2025	183.54	185.64	176.02	177.52	373,454	177.27
7/28/2025	184.84	185.48	178.54	182.52	322,616	182.26
7/25/2025	188.16	188.16	184.01	184.10	234,798	183.84
7/24/2025	186.25	187.00	184.78	186.02	265,087	185.76
7/23/2025	185.21	186.78	184.32	185.99	131,788	185.73
7/22/2025	182.77	185.03	180.23	184.36	197,263	184.10
7/21/2025	183.44	185.62	181.89	182.35	214,199	182.09
7/18/2025	185.15	185.97	181.47	182.95	252,051	182.69
7/17/2025	185.00	189.19	184.01	184.01	502,432	183.75
7/16/2025	179.16	184.35	177.89	184.19	350,070	183.93
7/15/2025	180.34	180.43	177.05	178.76	337,837	178.51
7/14/2025	176.51	180.47	175.31	180.31	268,780	180.06
7/11/2025	177.89	179.06	175.06	175.90	270,846	175.65
7/10/2025	175.76	181.15	175.76	178.63	305,792	178.38
7/09/2025	172.38	176.26	172.28	176.15	224,909	175.90
7/08/2025	171.82	173.29	170.86	171.60	244,146	171.36
7/07/2025	168.86	170.86	167.78	170.86	241,986	170.62
7/03/2025	167.48	169.19	166.37	168.47	115,414	168.23
7/02/2025	164.07	167.03	164.07	166.86	211,714	166.62