Australia markets closed

PJT Partners Inc. (PJT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.22+0.07 (+0.08%)
At close: 04:00PM EDT
92.22 0.00 (0.00%)
After hours: 06:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202492.6093.6092.0892.2292.22162,100
16 Apr 202491.4992.7291.2992.1592.15134,800
15 Apr 202493.3193.9691.9192.1692.16171,000
12 Apr 202495.3495.7592.8993.0293.02315,900
11 Apr 202496.1696.9795.3395.9595.95258,700
10 Apr 202496.5897.3895.6096.2896.28220,000
09 Apr 202496.9197.4795.6797.4697.46365,700
08 Apr 202497.3297.7296.6297.0097.00195,300
05 Apr 202494.9496.6294.7496.6296.62165,900
04 Apr 202495.2096.5394.6594.9894.98244,400
03 Apr 202493.6197.1193.6194.2394.23258,100
02 Apr 202494.8095.2592.9094.4594.45320,700
01 Apr 202494.5495.1093.5895.0795.07315,000
28 Mar 202494.1695.0093.4294.2694.26311,300
27 Mar 202492.0794.1791.5394.0694.06476,000
26 Mar 202489.0091.7588.5190.8190.81604,300
25 Mar 202493.6894.8393.3493.3693.36240,800
22 Mar 202495.8695.8693.8493.9293.92246,000
21 Mar 202495.6197.0495.2595.8995.89438,200
20 Mar 202496.4196.5394.0395.0495.04322,900
19 Mar 202496.0397.6796.0396.8596.85132,500
18 Mar 202496.5997.3695.4796.1896.18165,100
15 Mar 202496.1797.8995.9096.6396.63485,000
14 Mar 202497.4497.5895.8597.0197.01216,600
13 Mar 202497.6199.0397.2297.6597.65359,300
12 Mar 202498.8599.2597.3897.5397.53240,100
11 Mar 2024100.05100.3098.9799.1799.17272,400
08 Mar 2024100.39102.2599.47100.11100.11261,900
07 Mar 202499.54100.1498.6899.6699.66261,900
06 Mar 202499.8699.8698.3599.1299.12289,200
05 Mar 2024100.53101.6498.9399.3699.36324,500
05 Mar 20240.25 Dividend
04 Mar 2024102.79103.8697.36101.69101.44641,700
01 Mar 2024105.89105.89103.77104.69104.43219,500
29 Feb 2024106.31107.35105.06105.40105.14187,400
28 Feb 2024103.74105.34103.51104.98104.72162,900
27 Feb 2024103.68105.46102.63104.40104.14367,900
26 Feb 2024103.73104.44102.93103.88103.62155,300
23 Feb 2024103.90104.76102.94104.17103.91235,600
22 Feb 2024101.36103.32101.23103.21102.96210,400
21 Feb 2024102.57102.57100.80101.36101.11187,900
20 Feb 2024102.25104.11102.17102.83102.58199,700
16 Feb 2024103.14105.04102.40103.26103.01273,200
15 Feb 2024101.93103.89101.84103.53103.28271,000
14 Feb 202498.49102.3098.17101.09100.84411,700
13 Feb 202496.7597.8495.7397.5997.35376,600
12 Feb 202497.59100.4897.5998.9798.73317,000
09 Feb 202495.9297.7595.6097.3997.15313,400
08 Feb 202494.0395.9292.7895.4295.19330,100
07 Feb 202495.9096.2092.1393.6893.45428,100
06 Feb 202499.00100.0093.4996.1495.90419,000
05 Feb 202499.1199.7998.0698.5398.29341,700
02 Feb 202498.01101.8597.86100.0299.77325,700
01 Feb 202496.8498.3295.8398.2998.05200,200
31 Jan 202498.1598.8395.7596.1795.93183,600
30 Jan 202498.3998.9497.2898.2798.03166,000
29 Jan 202496.6798.7096.6198.6898.44210,200
26 Jan 202497.4598.0296.6096.8496.60162,600
25 Jan 202499.2399.3396.2396.8096.56301,000
24 Jan 202499.7799.7798.4498.5598.31137,000
23 Jan 2024100.50100.6598.6398.6498.40167,000
22 Jan 202498.7499.8998.7499.8299.57220,500
19 Jan 202497.3998.0995.9498.0997.85155,100
18 Jan 202497.0497.4195.8896.6096.36134,600
17 Jan 202495.4897.0795.4896.6896.44177,500
16 Jan 202494.1896.3893.8796.2095.96183,500
12 Jan 202495.9596.1293.6895.0794.84151,200
11 Jan 202493.3495.0491.6194.9794.74397,100
10 Jan 202495.4895.9693.5293.8093.57273,400
09 Jan 202494.0796.1093.7495.7795.53290,100
08 Jan 202496.1296.6695.2196.5096.26220,700
05 Jan 202495.4096.9694.8495.7295.48256,500
04 Jan 202497.3698.2496.5296.6196.37189,700
03 Jan 202498.9899.7497.3097.4397.19323,700
02 Jan 2024100.98101.3999.25100.43100.18249,300
29 Dec 2023103.04103.46101.80101.87101.62146,000
28 Dec 2023102.91104.15102.72102.98102.73154,700
27 Dec 2023102.57103.58102.21103.06102.81174,600
26 Dec 2023100.27101.76100.27101.64101.39128,200
22 Dec 202399.20100.8099.1099.9099.65246,500
21 Dec 202398.4398.9097.7098.4998.25215,800
20 Dec 202398.88100.1398.0098.0197.77340,700
19 Dec 2023100.24100.8799.4099.5299.28276,700
18 Dec 2023100.80102.2499.1699.2799.03461,100
15 Dec 202399.74102.5199.74101.59101.344,236,200
14 Dec 2023100.01100.9399.0899.9699.71458,500
13 Dec 202397.1199.4697.1198.7298.48424,700
12 Dec 202396.9598.6896.6597.4497.20321,800
11 Dec 202397.2897.8996.0996.9596.71382,300
08 Dec 202395.7998.2595.4497.0796.83371,500
07 Dec 202395.0096.9494.1596.0695.82306,200
06 Dec 202396.1996.5794.3694.8194.58322,300
05 Dec 202395.0096.2893.4394.7694.53528,100
05 Dec 20230.25 Dividend
04 Dec 202395.3397.3493.3897.2396.741,058,900
01 Dec 202389.4791.1788.7589.9789.52314,100
30 Nov 202387.1090.2685.9890.0689.61409,300
29 Nov 202386.3887.6186.0286.9886.54136,100
28 Nov 202388.0088.5785.8785.9785.54289,600
27 Nov 202386.0287.8986.0287.8887.44156,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...