MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PJT — PJT Partners Inc.
NYSEPJT Partners Inc.
$137.61
-2.04(-1.46%)
- O
- 136.25
- H
- 138.39
- L
- 132.14
- V
- 754.83K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$137.61
Period Return+2.18%
Period High$195.62
Period Low$127.73
Avg Daily Volume318.6K
Total Trading Days365
PJT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $136.25 | $138.39 | $132.14 | $137.61 | $-2.04 | -1.46% | 754,828 | $135.73 | $132.14 $138.39 |
| Oct 6, 2026 | $141.20 | $141.20 | $136.75 | $139.65 | +$1.70 | +1.23% | 490,668 | $139.80 | $136.75 $141.20 |
| Oct 5, 2026 | $138.16 | $139.45 | $135.54 | $137.95 | $-0.74 | -0.53% | 379,030 | $138.05 | $135.54 $139.45 |
| Oct 2, 2026 | $141.50 | $142.26 | $137.48 | $138.69 | $-1.61 | -1.15% | 375,376 | $139.13 | $137.48 $142.26 |
| Oct 1, 2026 | $141.47 | $142.84 | $137.45 | $140.30 | $-2.41 | -1.69% | 482,764 | $140.39 | $137.45 $142.84 |
| Sep 30, 2026 | $145.54 | $145.54 | $140.89 | $142.71 | $-2.13 | -1.47% | 437,821 | $142.71 | $140.89 $145.54 |
| Sep 29, 2026 | $148.69 | $150.09 | $144.18 | $144.84 | $-4.30 | -2.88% | 412,885 | $145.37 | $144.18 $150.09 |
| Sep 28, 2026 | $149.93 | $150.45 | $147.60 | $149.14 | $-2.63 | -1.73% | 407,924 | $148.88 | $147.60 $150.45 |
| Sep 25, 2026 | $149.40 | $151.89 | $149.40 | $151.77 | +$2.61 | +1.75% | 303,263 | $151.34 | $149.40 $151.89 |
| Sep 24, 2026 | $149.04 | $149.19 | $145.14 | $149.16 | $-0.17 | -0.11% | 316,361 | $147.71 | $145.14 $149.19 |
| Sep 23, 2026 | $148.97 | $152.82 | $148.77 | $149.33 | $-0.90 | -0.60% | 461,278 | $150.80 | $148.77 $152.82 |
| Sep 22, 2026 | $153.06 | $153.06 | $147.20 | $150.23 | $-1.16 | -0.77% | 691,139 | $150.00 | $147.20 $153.06 |
| Sep 21, 2026 | $153.42 | $153.84 | $150.12 | $151.39 | $-0.08 | -0.05% | 527,914 | $151.73 | $150.12 $153.84 |
| Sep 18, 2026 | $151.00 | $153.18 | $149.25 | $151.47 | +$0.24 | +0.16% | 769,450 | $151.21 | $149.25 $153.18 |
| Sep 17, 2026 | $154.22 | $154.22 | $151.14 | $151.23 | $-1.37 | -0.90% | 389,894 | $151.92 | $151.14 $154.22 |
| Sep 16, 2026 | $155.02 | $158.81 | $151.40 | $152.60 | $-2.73 | -1.76% | 469,552 | $154.50 | $151.40 $158.81 |
| Sep 15, 2026 | $159.65 | $160.51 | $155.06 | $155.33 | $-5.46 | -3.40% | 366,323 | $156.20 | $155.06 $160.51 |
| Sep 14, 2026 | $164.45 | $164.86 | $158.76 | $160.79 | $-2.42 | -1.48% | 371,609 | $160.96 | $158.76 $164.86 |
| Sep 11, 2026 | $174.17 | $174.17 | $163.18 | $163.21 | $-8.53 | -4.97% | 504,526 | $165.77 | $163.18 $174.17 |
| Sep 10, 2026 | $179.52 | $179.52 | $171.18 | $171.74 | $-6.24 | -3.51% | 530,637 | $172.66 | $171.18 $179.52 |
| Sep 9, 2026 | $181.49 | $181.49 | $177.39 | $177.98 | $-4.15 | -2.28% | 356,323 | $178.30 | $177.39 $181.49 |
| Sep 8, 2026 | $181.82 | $183.49 | $179.45 | $182.13 | $-0.60 | -0.33% | 206,813 | $182.07 | $179.45 $183.49 |
| Sep 4, 2026 | $183.40 | $184.67 | $181.04 | $182.73 | $-3.09 | -1.66% | 332,270 | $182.60 | $181.04 $184.67 |
| Sep 3, 2026 | $183.87 | $187.57 | $180.03 | $185.82 | +$4.67 | +2.58% | 473,776 | $183.91 | $180.03 $187.57 |
| Sep 2, 2026 | $179.69 | $183.56 | $178.81 | $181.15 | +$1.30 | +0.72% | 238,806 | $181.17 | $178.81 $183.56 |
| Sep 1, 2026 | $178.77 | $185.06 | $173.56 | $179.85 | $-0.54 | -0.30% | 416,043 | $180.99 | $173.56 $185.06 |
| Aug 31, 2026 | $180.60 | $182.25 | $179.57 | $180.39 | $-2.41 | -1.32% | 399,428 | $180.50 | $179.57 $182.25 |
| Aug 28, 2026 | $180.00 | $183.02 | $179.43 | $182.80 | +$4.14 | +2.32% | 393,653 | $181.68 | $179.43 $183.02 |
| Aug 27, 2026 | $174.14 | $179.66 | $174.14 | $178.66 | +$3.89 | +2.23% | 361,797 | $177.98 | $174.14 $179.66 |
| Aug 26, 2026 | $176.24 | $176.24 | $171.94 | $174.77 | +$0.16 | +0.09% | 326,403 | $174.86 | $171.94 $176.24 |