Quantcast

PJT Partners Inc. Class A Common Stock Historical Stock Prices

PJT 
$43.82
*  
0.58
1.34%
Get PJT Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading PJT now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 43.67 44.72 43.52 43.82 68,594
12/12/2018 43.85 44.72 43.52 43.82 68,594
12/11/2018 44.42 44.42 42.64 43.24 95,077
12/10/2018 43.54 44.1 42.65 43.71 78,157
12/07/2018 44.22 44.85 43.03 43.61 91,741
12/06/2018 43.33 44.51 43.11 44.2 135,081
12/04/2018 47.33 47.515 43.8 44.14 107,400
12/03/2018 47.87 48.2398 47 47.57 105,880
11/30/2018 47.41 47.93 46.82 47.23 61,373
11/29/2018 47.58 47.8 45.34 47.47 95,425
11/28/2018 47.17 48.12 46.17 48 79,731
11/27/2018 47.74 47.92 46.7 46.88 94,857
11/26/2018 47.73 49.14 47.51 48.07 108,078
11/23/2018 46.81 48.4 46.7 47.06 75,876
11/21/2018 47.3 48.05 46.51 47.26 77,134
11/20/2018 45.5 47.33 45.1434 47.06 168,112
11/19/2018 47.04 47.605 45.29 46.03 184,457
11/16/2018 45.98 46.5 45.71 46.48 105,557
11/15/2018 44.99 46.46 44.54 46.46 66,481
11/14/2018 46.41 46.6337 44.69 45.4 86,449
11/13/2018 46.29 46.89 45.47 45.97 68,398
11/12/2018 47.01 47.34 45.86 45.91 78,361
11/09/2018 48.51 48.615 46.51 46.94 98,770
11/08/2018 48.07 48.83 47.34 48.79 114,638
11/07/2018 49.05 49.05 47.69 48.07 123,980
11/06/2018 47 48.47 46.1722 48.13 284,100
11/05/2018 45.68 46 44.74 45.35 120,965
11/02/2018 47.27 47.49 44.87 45.67 121,993
11/01/2018 46.07 47.74 45.61 47.19 302,005
10/31/2018 45.29 46.94 45.14 45.34 164,248
10/30/2018 42.69 45.52 41.22 44.41 248,084
10/29/2018 43.23 43.28 42.3 42.7 197,036
10/26/2018 41.65 42.9 41.14 42.55 102,047
10/25/2018 41.23 42.63 41.14 42.29 158,062
10/24/2018 42.84 42.94 40.78 40.9 92,539
10/23/2018 44 44 42.5 42.97 111,169
10/22/2018 44.98 45.09 43.76 44.79 87,034
10/19/2018 45.91 45.9931 44.68 45 60,566
10/18/2018 47.77 47.85 45.65 45.88 95,846
10/17/2018 47.45 48.4 47.29 47.97 136,153
10/16/2018 46.95 48.41 46.73 48.03 91,384
10/15/2018 45.3 46.97 45.01 46.6 138,645
10/12/2018 45.53 45.74 44.73 45.48 193,209
10/11/2018 46.32 47.2825 44.86 44.86 142,194
10/10/2018 48.36 48.8 46.59 46.7 233,554
10/09/2018 48.56 49.3 48.23 48.71 122,827
10/08/2018 49.71 50.26 48.49 48.84 140,633
10/05/2018 49.86 50.27 49.01 49.91 161,246
10/04/2018 49.91 50.09 49.4 49.89 138,592
10/03/2018 49.92 50.51 49.09 50.31 138,195
10/02/2018 51.3 51.3 49.79 49.98 129,752
10/01/2018 52.51 52.74 51.31 51.55 70,150
09/28/2018 52.35 52.75 52.055 52.35 97,229
09/27/2018 53 53.31 52.24 52.46 62,566
09/26/2018 53.79 54.33 52.94 52.99 96,775
09/25/2018 53.45 54.1846 53.26 53.79 66,271
09/24/2018 53.25 53.92 52.86 53.3 87,750
09/21/2018 53.3 53.64 52.65 53.26 171,713
09/20/2018 52.81 53.1 52.21 52.97 68,905
09/19/2018 52.84 53.1799 52.24 52.52 69,409
09/18/2018 52.84 53.61 52.5 52.83 71,571
09/17/2018 54.77 54.83 52.5101 52.86 108,375
09/14/2018 54.69 55.9 54.69 54.9 101,964
09/13/2018 53.75 54.68 53.56 54.6 86,260
09/12/2018 53.84 53.84 53.18 53.44 65,558
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio