Quantcast

PJT Partners Inc. Class A Common Stock Historical Stock Prices

PJT 
$56.06
*  
0.48
0.86%
Get PJT Alerts
*Delayed - data as of May 22, 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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-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 55.97 56.62 55.72 56.06 115,556
05/22/2018 55.76 56.62 55.72 56.06 115,556
05/21/2018 55.14 55.67 54.92 55.58 124,650
05/18/2018 54.61 54.87 54.44 54.77 128,763
05/17/2018 54.28 54.78 54.2 54.31 114,223
05/16/2018 54.02 54.61 53.94 54.33 67,118
05/15/2018 53.59 54.275 53.59 54.03 178,031
05/14/2018 54.42 54.67 53.79 53.88 119,765
05/11/2018 53.67 54.65 53.6 54.32 159,973
05/10/2018 53.48 53.808 53.35 53.66 263,417
05/09/2018 53 53.55 52.48 53.44 184,086
05/08/2018 52.45 52.93 52.09 52.51 172,958
05/07/2018 52.31 52.96 51.88 52.45 167,171
05/04/2018 51.9 53 50.25 52.02 1,096,074
05/03/2018 53 54.12 52.845 54.05 256,239
05/02/2018 54 54.71 51.515 53 510,562
05/01/2018 55.69 55.69 54.71 55.32 179,473
04/30/2018 55.35 55.99 55.02 55.49 127,549
04/27/2018 54.73 55.28 54.44 55.17 82,110
04/26/2018 54.3 54.785 54.01 54.71 96,793
04/25/2018 54.7 54.7925 53.71 54.31 141,505
04/24/2018 54.76 55.56 54.31 54.62 137,711
04/23/2018 54.33 54.99 54.163 54.52 95,678
04/20/2018 54.33 54.9204 54.33 54.44 80,012
04/19/2018 54.28 54.84 54.16 54.4 172,111
04/18/2018 54.41 55.13 53.96 54.4 219,530
04/17/2018 54.19 54.45 53.8825 54.19 84,259
04/16/2018 53.93 54.47 53.73 53.89 133,547
04/13/2018 53.41 53.815 53.15 53.32 150,664
04/12/2018 52.92 53.88 52.53 53.26 193,762
04/11/2018 53.22 53.85 52.53 53.8 192,882
04/10/2018 53.6 54.29 53.26 53.48 144,004
04/09/2018 53.54 54.49 53.02 53.05 174,603
04/06/2018 53.62 54.01 52.86 53.05 211,947
04/05/2018 53.29 54 52.88 53.75 141,661
04/04/2018 50.27 53.22 50.27 52.93 314,165
04/03/2018 49.79 51.05 49.79 50.85 296,928
04/02/2018 50 50.16 49.07 49.5 257,054
03/29/2018 49.16 50.3 49.07 50.1 241,142
03/28/2018 48.92 49.34 48.735 48.93 112,493
03/27/2018 49.55 49.75 48.72 48.95 184,886
03/26/2018 48.4 49.75 48.335 49.36 95,439
03/23/2018 48.92 49.43 47.65 47.67 202,289
03/22/2018 49.29 49.95 49 49.01 156,505
03/21/2018 49.73 50 49.07 49.85 221,748
03/20/2018 49.5 50 49.2715 49.59 107,764
03/19/2018 49.83 49.94 48.88 49.5 133,157
03/16/2018 49.27 50 49.27 49.85 179,846
03/15/2018 49.35 49.826 49.15 49.27 95,970
03/14/2018 49.23 49.69 49.06 49.34 77,005
03/13/2018 49.66 49.985 49.08 49.22 90,484
03/12/2018 49.75 49.98 49.02 49.65 258,407
03/09/2018 48.86 50 48.73 49.68 133,259
03/08/2018 48.43 48.67 47.76 48.6 61,742
03/07/2018 47.98 48.5 47.96 48.2 116,440
03/06/2018 48 48.37 47.34 48.11 104,423
03/05/2018 47.88 48.31 47.27 47.91 124,633
03/02/2018 48.15 48.6 47.68 48.1 118,808
03/01/2018 47.8 48.24 46.74 48.15 142,311
02/28/2018 48.34 48.66 47.69 47.81 113,702
02/27/2018 48.65 49.08 48.23 48.27 125,021
02/26/2018 48.05 49 47.869 48.49 124,762
02/23/2018 47.87 48.15 47.57 48.12 57,887
02/22/2018 48.22 48.59 47.66 47.76 130,959
*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