NYSE - Delayed Quote
USD
PJT Partners Inc. (PJT)
148.61
-4.87
(-3.17%)
At close: November 6 at 4:00:02 PM EST
148.61
0.00
(0.00%)
After hours: November 6 at 4:00:37 PM EST
Trade PJT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
150.46
154.25
148.33
148.61
148.61
278,100
Nov 5, 2026
160.00
160.83
151.14
153.48
153.48
371,000
Nov 4, 2026
151.10
158.73
148.49
158.12
158.12
444,200
Nov 3, 2026
145.01
151.99
142.88
146.59
146.59
519,300
Nov 2, 2026
148.15
156.82
148.15
153.58
153.58
698,100
Oct 30, 2026
151.01
151.01
147.77
149.71
149.71
369,900
Oct 29, 2026
151.40
156.25
151.40
151.97
151.97
447,700
Oct 28, 2026
144.83
148.93
144.83
148.87
148.87
485,500
Oct 27, 2026
144.30
144.30
140.83
142.88
142.88
365,600
Oct 26, 2026
140.95
144.77
140.39
142.90
142.90
382,100
Oct 23, 2026
141.20
142.26
137.49
140.94
140.94
416,200
Oct 22, 2026
135.00
143.99
133.74
142.85
142.85
548,500
Oct 21, 2026
137.53
137.61
135.09
136.34
136.34
361,900
Oct 20, 2026
136.76
140.18
136.66
136.94
136.94
445,400
Oct 19, 2026
136.94
138.74
135.59
136.22
136.22
517,400
Oct 16, 2026
136.70
138.85
135.82
137.21
137.21
525,000
Oct 15, 2026
133.07
136.50
131.86
136.12
136.12
432,700
Oct 14, 2026
134.61
137.58
131.37
132.18
132.18
450,600
Oct 13, 2026
139.54
139.54
136.53
136.95
136.95
336,200
Oct 12, 2026
137.62
139.30
135.32
138.54
138.54
399,600
Oct 9, 2026
136.02
138.39
134.72
137.28
137.28
343,500
Oct 8, 2026
137.95
137.95
133.20
135.80
135.80
860,700
Oct 7, 2026
136.25
138.39
132.14
137.61
137.61
806,600
Oct 6, 2026
141.20
141.20
136.75
139.65
139.65
490,700
Oct 5, 2026
138.16
139.45
135.54
137.95
137.95
379,000
Oct 2, 2026
141.50
142.26
137.48
138.69
138.69
373,300
Oct 1, 2026
141.47
142.84
137.45
140.30
140.30
482,800
Sep 30, 2026
145.54
145.54
140.89
142.71
142.71
437,800
Sep 29, 2026
148.69
150.09
144.18
144.84
144.84
412,900
Sep 28, 2026
149.93
150.45
147.60
149.14
149.14
407,900
Sep 25, 2026
149.40
151.89
149.40
151.77
151.77
303,300
Sep 24, 2026
149.04
149.19
145.14
149.16
149.16
316,400
Sep 23, 2026
148.97
152.82
148.76
149.33
149.33
461,300
Sep 22, 2026
153.06
153.06
147.20
150.23
150.23
691,100
Sep 21, 2026
153.42
153.84
150.12
151.39
151.39
527,900
Sep 18, 2026
151.00
153.18
149.24
151.47
151.47
769,400
Sep 17, 2026
154.22
154.22
151.14
151.23
151.23
389,900
Sep 16, 2026
155.02
158.81
151.40
152.60
152.60
465,900
Sep 15, 2026
159.65
160.51
155.06
155.33
155.33
369,800
Sep 14, 2026
164.45
164.86
158.76
160.79
160.79
373,900
Sep 11, 2026
174.17
174.17
163.18
163.21
163.21
486,800
Sep 10, 2026
179.52
179.52
171.18
171.74
171.74
530,600
Sep 9, 2026
181.49
181.49
177.38
177.98
177.98
354,500
Sep 8, 2026
181.82
183.49
179.45
182.13
182.13
206,800
Sep 4, 2026
183.40
184.67
181.04
182.73
182.73
332,300
Sep 3, 2026
183.87
187.57
180.03
185.82
185.82
473,800
Sep 2, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
179.69
183.56
178.81
181.15
181.15
238,900
Sep 1, 2026
178.77
185.05
173.56
179.85
179.60
416,000
Aug 31, 2026
180.60
182.25
179.57
180.39
180.14
399,400
Aug 28, 2026
180.00
183.01
179.43
182.80
182.55
393,700
Aug 27, 2026
174.14
179.66
174.14
178.66
178.41
361,800
Aug 26, 2026
176.24
176.24
171.94
174.77
174.53
326,400
Aug 25, 2026
176.76
177.90
171.50
174.61
174.37
502,700
Aug 24, 2026
175.96
177.25
174.43
176.41
176.16
440,400
Aug 21, 2026
171.92
175.29
171.41
174.96
174.72
264,200
Aug 20, 2026
172.09
175.65
169.28
170.79
170.55
397,900
Aug 19, 2026
171.55
176.95
170.43
172.99
172.75
334,000
Aug 18, 2026
171.00
172.17
168.60
169.72
169.48
590,200
Aug 17, 2026
173.56
175.88
170.13
170.96
170.72
406,600
Aug 14, 2026
178.58
179.99
174.06
174.36
174.12
347,900
Aug 13, 2026
171.60
179.41
170.00
178.86
178.61
813,300
Aug 12, 2026
175.97
176.47
170.25
170.59
170.35
542,600
Aug 11, 2026
170.72
175.68
170.20
175.21
174.97
214,400
Aug 10, 2026
168.77
171.40
166.09
169.36
169.12
306,700
Aug 7, 2026
176.05
176.45
170.42
171.34
171.10
212,900
Aug 6, 2026
174.93
175.19
171.71
172.75
172.51
573,600
Aug 5, 2026
171.94
174.29
170.79
174.01
173.77
213,400
Aug 4, 2026
170.84
173.55
169.90
171.24
171.00
452,800
Aug 3, 2026
168.34
173.46
166.50
170.54
170.30
579,800
Jul 31, 2026
169.46
170.00
166.00
168.31
168.08
367,400
Jul 30, 2026
165.00
168.00
158.16
167.55
167.32
404,100
Jul 29, 2026
171.62
172.41
163.27
165.08
164.85
521,800
Jul 28, 2026
167.13
178.47
166.18
173.23
172.99
717,600
Jul 27, 2026
171.00
176.35
168.61
168.82
168.59
531,500
Jul 24, 2026
165.66
169.19
164.30
169.07
168.83
229,300
Jul 23, 2026
162.09
166.95
160.83
164.20
163.97
247,800
Jul 22, 2026
166.73
169.23
163.79
164.24
164.01
224,200
Jul 21, 2026
163.64
168.74
163.64
166.96
166.73
299,600
Jul 20, 2026
167.11
168.45
162.65
164.38
164.15
484,100
Jul 17, 2026
163.64
168.19
163.43
166.62
166.39
312,200
Jul 16, 2026
163.54
169.20
160.80
167.22
166.99
767,100
Jul 15, 2026
165.55
169.93
162.51
168.56
168.33
366,700
Jul 14, 2026
156.67
165.62
156.67
164.70
164.47
970,900
Jul 13, 2026
157.13
157.59
153.72
157.13
156.91
304,900
Jul 10, 2026
161.33
162.42
156.15
156.92
156.70
293,200
Jul 9, 2026
156.69
162.25
155.50
158.74
158.52
864,600
Jul 8, 2026
166.22
166.28
154.85
156.00
155.78
360,700
Jul 7, 2026
172.53
174.37
167.83
168.56
168.33
422,000
Jul 6, 2026
163.00
172.73
161.87
172.02
171.78
475,200
Jul 2, 2026
157.52
163.85
156.99
162.99
162.76
723,700
Jul 1, 2026
152.02
158.65
152.02
155.92
155.70
328,500
Jun 30, 2026
147.17
151.15
145.74
150.94
150.73
567,200
Jun 29, 2026
150.28
151.82
142.47
145.01
144.81
664,000
Jun 26, 2026
152.22
152.90
148.90
151.63
151.42
1,178,200
Jun 25, 2026
153.37
154.85
150.92
152.39
152.18
611,400
Jun 24, 2026
155.78
156.82
151.01
153.17
152.96
497,700
Jun 23, 2026
154.61
156.58
153.65
155.21
154.99
376,800
Jun 22, 2026
155.46
157.82
153.11
154.55
154.34
390,200
Jun 18, 2026
155.90
157.96
153.35
155.47
155.25
875,900
Jun 17, 2026
158.93
161.10
153.58
155.01
154.79
851,200
Jun 16, 2026
158.32
160.84
155.55
159.19
158.97
300,700
Jun 15, 2026
154.80
158.78
154.40
156.37
156.15
363,700
Jun 12, 2026
155.62
159.45
151.41
152.37
152.16
546,100
Jun 11, 2026
157.90
158.53
152.30
153.97
153.76
525,800
Jun 10, 2026
162.75
163.65
157.07
157.25
157.03
250,100
Jun 9, 2026
159.06
162.38
158.26
162.00
161.77
237,700
Jun 8, 2026
158.81
161.51
157.29
157.29
157.07
239,000
Jun 5, 2026
160.97
160.97
155.08
157.22
157.00
233,900
Jun 4, 2026
153.53
160.38
153.53
160.13
159.91
196,100
Jun 3, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
154.74
155.02
152.16
154.84
154.62
282,200
Jun 2, 2026
154.38
157.37
154.38
156.78
156.31
279,800
Jun 1, 2026
150.69
156.55
150.69
156.25
155.78
387,100
May 29, 2026
155.73
157.19
152.08
152.90
152.44
365,400
May 28, 2026
153.05
156.96
151.44
155.67
155.21
484,800
May 27, 2026
152.00
156.85
152.00
154.32
153.86
381,500
May 26, 2026
154.27
156.71
151.66
152.66
152.20
406,900
May 22, 2026
156.14
157.23
153.61
156.56
156.09
289,100
May 21, 2026
154.32
158.93
151.68
155.81
155.35
430,000
May 20, 2026
155.81
157.12
151.65
155.29
154.83
320,600
May 19, 2026
157.24
158.18
153.44
153.80
153.34
285,700
May 18, 2026
156.45
158.74
156.01
156.88
156.41
260,000
May 15, 2026
158.93
160.82
156.22
156.53
156.06
424,900
May 14, 2026
156.15
159.66
155.30
159.61
159.13
341,700
May 13, 2026
152.57
154.98
150.03
154.79
154.33
211,200
May 12, 2026
153.39
155.71
151.83
154.24
153.78
308,500
May 11, 2026
153.86
155.07
151.33
153.34
152.88
213,800
May 8, 2026
153.17
155.30
150.01
154.64
154.18
250,400
May 7, 2026
152.60
156.40
151.88
153.19
152.73
397,600
May 6, 2026
153.73
154.53
151.43
152.14
151.69
272,800
May 5, 2026
152.35
155.20
151.40
151.92
151.47
434,200
May 4, 2026
154.11
154.13
147.62
151.72
151.27
475,600
May 1, 2026
153.00
155.06
149.65
154.84
154.38
527,900
Apr 30, 2026
150.50
154.00
149.39
152.74
152.28
567,600
Apr 29, 2026
152.36
157.46
146.70
152.05
151.60
439,700
Apr 28, 2026
159.65
159.95
150.15
153.20
152.74
554,200
Apr 27, 2026
152.17
155.82
152.15
155.81
155.35
409,800
Apr 24, 2026
153.80
155.91
152.19
152.70
152.24
376,900
Apr 23, 2026
156.34
158.18
152.87
154.11
153.65
227,300
Apr 22, 2026
158.85
161.05
156.25
156.47
156.00
400,700
Apr 21, 2026
158.16
159.55
155.74
157.36
156.89
332,900
Apr 20, 2026
159.63
161.27
156.68
158.16
157.69
685,800
Apr 17, 2026
165.63
165.63
158.53
159.51
159.03
589,900
Apr 16, 2026
163.39
163.47
160.20
162.57
162.09
235,600
Apr 15, 2026
163.86
165.25
162.01
163.10
162.61
347,100
Apr 14, 2026
157.56
162.83
157.29
162.50
162.02
517,900
Apr 13, 2026
149.53
156.30
149.35
156.25
155.78
247,800
Apr 10, 2026
150.42
152.63
147.80
150.96
150.51
257,800
Apr 9, 2026
148.12
150.93
145.44
150.00
149.55
224,500
Apr 8, 2026
140.01
151.79
140.01
146.74
146.30
457,900
Apr 7, 2026
139.45
142.15
138.49
141.65
141.23
244,100
Apr 6, 2026
138.74
141.24
138.74
140.14
139.72
262,100
Apr 2, 2026
137.73
142.22
136.22
139.99
139.57
298,300
Apr 1, 2026
143.30
145.06
140.49
140.79
140.37
384,400
Mar 31, 2026
136.96
142.20
136.96
139.72
139.30
329,000
Mar 30, 2026
137.25
139.94
137.20
138.10
137.69
290,100
Mar 27, 2026
137.32
138.70
134.80
136.50
136.09
589,000
Mar 26, 2026
136.25
139.41
136.25
139.20
138.78
321,200
Mar 25, 2026
135.03
137.38
132.72
137.35
136.94
368,400
Mar 24, 2026
131.85
133.73
131.27
133.06
132.66
256,700
Mar 23, 2026
135.81
137.14
132.92
133.71
133.31
386,700
Mar 20, 2026
130.75
132.18
129.43
131.26
130.87
723,900
Mar 19, 2026
129.25
131.55
128.04
130.64
130.25
278,700
Mar 18, 2026
129.70
133.55
129.04
130.45
130.06
318,500
Mar 17, 2026
132.38
135.39
129.44
131.76
131.37
589,200
Mar 16, 2026
130.75
132.49
129.39
130.40
130.01
441,400
Mar 13, 2026
130.70
131.56
127.73
129.20
128.81
328,900
Mar 12, 2026
134.26
135.26
128.56
129.05
128.67
431,600
Mar 11, 2026
139.44
141.58
135.99
137.55
137.14
266,600
Mar 10, 2026
140.98
142.25
138.28
139.62
139.20
272,300
Mar 9, 2026
141.18
142.68
137.10
140.43
140.01
432,400
Mar 6, 2026
141.89
144.22
139.97
143.92
143.49
297,800
Mar 5, 2026
148.52
151.54
144.36
145.95
145.51
424,300
Mar 4, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
148.24
149.48
147.13
148.71
148.27
479,000
Mar 3, 2026
143.39
148.64
141.68
147.73
147.04
626,300
Mar 2, 2026
143.60
148.93
143.13
147.99
147.30
329,600
Feb 27, 2026
148.36
150.41
145.03
147.68
146.99
389,700
Feb 26, 2026
150.97
153.69
150.48
151.84
151.13
215,500
Feb 25, 2026
151.47
151.84
148.41
149.29
148.59
426,900
Feb 24, 2026
146.85
152.21
146.83
150.07
149.37
302,200
Feb 23, 2026
149.78
150.89
143.96
147.40
146.71
332,500
Feb 20, 2026
152.23
154.46
149.29
151.63
150.92
207,500
Feb 19, 2026
152.00
152.80
148.97
152.79
152.08
211,600
Feb 18, 2026
152.80
157.21
152.61
153.84
153.12
374,400
Feb 17, 2026
154.57
155.78
152.12
152.12
151.41
331,700
Feb 13, 2026
155.06
155.32
151.89
154.24
153.52
529,800
Feb 12, 2026
160.63
164.72
151.94
154.11
153.39
1,083,500
Feb 11, 2026
162.95
163.49
158.12
159.48
158.74
303,400
Feb 10, 2026
162.06
164.75
160.01
161.29
160.54
195,400
Feb 9, 2026
162.01
165.88
161.68
162.18
161.42
386,100
Feb 6, 2026
162.58
165.75
161.61
162.50
161.74
382,000
Feb 5, 2026
163.68
164.52
157.35
158.47
157.73
421,300
Feb 4, 2026
161.24
166.41
156.46
163.06
162.30
532,000
Feb 3, 2026
170.09
175.86
155.43
160.62
159.87
613,200
Feb 2, 2026
173.03
176.06
172.96
174.00
173.19
408,100
Jan 30, 2026
173.00
177.87
171.79
173.03
172.22
346,700
Jan 29, 2026
177.69
180.57
173.66
174.41
173.60
295,000
Jan 28, 2026
176.55
179.37
174.70
178.73
177.90
202,600
Jan 27, 2026
178.39
179.25
174.54
176.34
175.52
157,100
Jan 26, 2026
181.75
184.50
178.42
178.83
177.99
213,300
Jan 23, 2026
189.47
191.17
180.96
181.61
180.76
234,700
Jan 22, 2026
193.42
195.62
191.08
191.42
190.53
172,800
Jan 21, 2026
189.23
194.53
186.14
191.23
190.34
317,400
Jan 20, 2026
184.79
192.09
183.88
187.36
186.49
331,500
Jan 16, 2026
187.87
190.08
186.65
188.10
187.22
254,500
Jan 15, 2026
180.36
187.61
178.25
186.67
185.80
250,800
Jan 14, 2026
177.10
180.69
174.06
179.13
178.29
232,100
Jan 13, 2026
182.16
182.16
176.62
177.23
176.40
174,500
Jan 12, 2026
177.19
183.12
177.19
181.17
180.32
238,300
Jan 9, 2026
180.36
182.58
177.36
179.53
178.69
195,400
Jan 8, 2026
179.58
181.65
178.68
180.98
180.13
283,000
Jan 7, 2026
182.10
182.10
178.43
179.87
179.03
186,300
Jan 6, 2026
176.67
181.51
174.93
181.43
180.58
154,900
Jan 5, 2026
170.46
180.04
170.03
178.05
177.22
265,500
Jan 2, 2026
166.95
169.71
165.96
169.54
168.75
321,100
Dec 31, 2025
170.54
171.16
166.60
167.20
166.42
150,700
Dec 30, 2025
170.26
170.26
168.46
169.68
168.89
190,700
Dec 29, 2025
172.26
172.40
169.65
170.98
170.18
225,300
Dec 26, 2025
171.22
173.10
170.23
172.27
171.47
131,900
Dec 24, 2025
169.42
172.15
169.42
171.48
170.68
86,200
Dec 23, 2025
171.35
173.68
170.96
171.69
170.89
165,500
Dec 22, 2025
168.39
171.98
168.39
171.55
170.75
142,600
Dec 19, 2025
167.61
168.85
167.56
168.22
167.43
314,200
Dec 18, 2025
170.26
171.66
168.02
168.16
167.37
155,200
Dec 17, 2025
170.78
173.94
167.98
168.40
167.61
334,100
Dec 16, 2025
170.80
172.49
170.01
171.18
170.38
240,800
Dec 15, 2025
170.94
172.12
169.38
170.03
169.24
208,300
Dec 12, 2025
174.30
174.30
168.84
169.83
169.04
222,400
Dec 11, 2025
176.00
178.39
172.55
173.61
172.80
249,800
Dec 10, 2025
174.32
179.76
174.27
177.01
176.18
459,800
Dec 9, 2025
172.43
178.34
172.43
174.87
174.05
291,600
Dec 8, 2025
176.55
176.78
171.05
173.07
172.26
264,000
Dec 5, 2025
170.59
176.52
169.93
176.04
175.22
280,800
Dec 4, 2025
169.93
171.49
168.48
170.74
169.94
329,800
Dec 3, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
166.06
169.78
165.86
168.77
167.98
346,200
Dec 2, 2025
168.56
168.56
164.35
165.53
164.51
203,900
Dec 1, 2025
166.39
166.85
163.95
166.46
165.43
180,700
Nov 28, 2025
168.25
168.77
166.73
168.01
166.97
91,100
Nov 26, 2025
168.46
171.01
167.82
167.98
166.94
280,800
Nov 25, 2025
164.63
170.35
164.63
170.14
169.09
224,400
Nov 24, 2025
166.56
168.24
164.77
165.05
164.03
252,300
Nov 21, 2025
164.60
169.70
164.60
167.41
166.38
264,300
Nov 20, 2025
167.29
170.24
163.05
163.20
162.19
446,300
Nov 19, 2025
163.37
165.48
161.62
164.97
163.95
270,800
Nov 18, 2025
158.44
163.65
157.83
161.86
160.86
211,600
Nov 17, 2025
166.18
166.73
158.16
158.86
157.88
168,500
Nov 14, 2025
165.75
167.03
164.76
166.75
165.72
133,800
Nov 13, 2025
169.34
170.76
165.41
166.02
165.00
146,300
Nov 12, 2025
169.35
172.97
169.35
170.53
169.48
233,300
Nov 11, 2025
167.18
169.18
166.52
168.49
167.45
210,500
Nov 10, 2025
168.68
169.69
166.53
167.35
166.32
226,300
Nov 7, 2025
167.68
169.71
162.60
166.72
165.69
282,600
