PJT Partners Inc. Class A Common Stock (PJT)

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

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	163.69	167.32	162.96	165.08	300,404	165.08
6/30/2025	168.17	169.58	164.00	165.01	233,662	165.01
6/27/2025	167.14	169.36	165.86	166.41	263,665	166.41
6/26/2025	162.40	166.38	162.03	166.36	171,427	166.36
6/25/2025	163.55	163.93	161.82	162.38	159,560	162.38
6/24/2025	162.13	164.23	161.22	162.71	177,642	162.71
6/23/2025	154.12	160.75	154.12	160.13	283,669	160.13
6/20/2025	155.31	156.51	154.10	154.50	418,893	154.50
6/18/2025	152.37	155.96	152.37	154.41	130,679	154.41
6/17/2025	151.44	153.25	151.44	152.43	161,774	152.43
6/16/2025	153.04	155.38	151.34	153.60	234,107	153.60
6/13/2025	154.59	156.07	149.93	150.81	244,270	150.81
6/12/2025	155.43	157.12	154.49	157.00	247,131	157.00
6/11/2025	154.66	156.82	154.32	156.20	249,247	156.20
6/10/2025	154.81	156.25	152.38	153.17	143,056	153.17
6/09/2025	155.04	156.11	153.41	155.18	148,403	155.18
6/06/2025	153.45	155.27	152.28	154.22	123,172	154.22
6/05/2025	149.13	151.96	147.82	151.06	148,950	151.06
6/04/2025	150.57	151.62	148.79	149.13	162,462	149.13
6/03/2025	150.28	152.48	148.93	151.78	113,487	151.53
6/02/2025	148.67	151.50	148.49	150.21	244,147	149.96
5/30/2025	150.88	151.27	148.42	150.66	350,421	150.41
5/29/2025	151.58	151.76	149.90	150.88	215,515	150.63
5/28/2025	151.31	151.91	149.57	151.06	219,263	150.81
5/27/2025	147.77	152.01	147.44	151.93	260,549	151.68
5/23/2025	144.05	146.63	144.05	146.10	218,409	145.86
5/22/2025	147.36	148.16	146.31	147.83	154,316	147.59
5/21/2025	149.33	151.85	147.12	147.50	193,497	147.26
5/20/2025	149.70	152.03	149.36	151.65	502,421	151.40
5/19/2025	148.65	152.19	147.58	150.91	182,871	150.66
5/16/2025	147.78	151.65	146.53	150.49	280,077	150.24
5/15/2025	147.59	148.33	146.60	147.28	156,411	147.04
5/14/2025	149.07	151.41	147.71	148.21	267,172	147.97
5/13/2025	149.64	151.50	148.93	150.06	188,954	149.81
5/12/2025	150.84	154.20	147.12	149.41	329,825	149.16
5/09/2025	146.93	147.38	143.77	144.26	189,363	144.02
5/08/2025	144.37	148.10	143.72	146.52	275,818	146.28
5/07/2025	143.41	144.66	141.31	142.31	259,746	142.08
5/06/2025	140.17	144.25	139.77	142.68	257,274	142.44
5/05/2025	141.55	146.21	141.55	142.54	225,448	142.31
5/02/2025	141.31	143.87	140.01	143.51	429,221	143.27
5/01/2025	141.09	142.40	139.37	139.85	424,472	139.62
4/30/2025	139.37	142.06	138.01	141.71	515,944	141.48
4/29/2025	133.88	142.31	133.88	141.46	355,152	141.23
4/28/2025	135.31	137.36	133.73	135.35	444,419	135.13
4/25/2025	134.07	134.98	132.50	134.67	256,172	134.45
4/24/2025	132.60	134.99	131.46	134.42	180,752	134.20
4/23/2025	134.81	138.27	132.06	132.71	254,650	132.49
4/22/2025	129.77	131.82	128.54	131.16	148,617	130.94
4/21/2025	128.81	129.58	124.97	126.99	247,946	126.78
4/17/2025	128.71	131.37	128.62	129.77	236,834	129.56
4/16/2025	130.84	130.95	127.93	128.69	272,008	128.48
4/15/2025	131.96	133.65	130.92	132.23	185,531	132.01
4/14/2025	133.41	134.04	130.82	131.39	317,251	131.17
4/11/2025	129.48	130.80	124.50	129.60	489,361	129.39
4/10/2025	132.08	133.91	126.53	129.36	629,853	129.15
4/09/2025	122.99	141.48	122.99	136.07	663,665	135.85
4/08/2025	130.59	133.34	124.77	125.44	665,436	125.23
4/07/2025	120.73	130.45	119.76	125.97	571,807	125.76
4/04/2025	126.57	130.18	122.52	126.28	263,568	126.07
4/03/2025	135.94	135.94	129.23	131.88	330,331	131.66
4/02/2025	136.49	142.13	136.49	141.74	267,636	141.51