PJT Partners Stock Price History, PJT Historical Prices

Add to My Stocks
$48.45 $0 (0%) PJT stock closing price Feb 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download PJT Partners stock price history here. Daily open, high, low, and end of day closing price for the company, along with PJT Partners price earnings ratio, and the price to sales ratio are available in this historical stock price data. The PJT Partners stock price history chart shows that the stock price was at a high of $49.9 on Jan 26, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 48.13 48.97 48.06 48.45 99,612 - 1.83
2018-02-16 48.48 49.27 48.26 48.45 124,117 - 1.83
2018-02-15 48.76 48.9 47.64 48.83 138,261 - 1.85
2018-02-14 47.17 48.4 47.03 48.24 96,016 - 1.83
2018-02-13 47.68 47.9 46.8 47.63 143,102 - 1.8
2018-02-12 46.18 48.14 45.72 47.84 160,142 - 1.81
2018-02-09 47.07 47.58 44.6 45.87 205,123 77.75 1.8
2018-02-08 48.14 48.31 46.6 46.66 132,196 79.09 1.83
2018-02-07 45.31 48.36 43.1 47.75 195,809 80.93 1.87
2018-02-06 43.21 45.95 43.01 45 132,220 76.27 1.77
2018-02-05 46 46.62 44.1 44.2 135,877 74.92 1.73
2018-02-02 47.81 48 46.04 46.13 68,953 78.19 1.81
2018-02-01 47.24 48.16 46.67 48.16 93,100 81.63 1.89
2018-01-31 48.08 48.26 47.28 47.35 87,815 80.25 1.86
2018-01-30 48.59 48.88 48.01 48.05 77,421 81.44 1.89
2018-01-29 50.08 50.1 48.88 48.92 65,661 82.92 1.92
2018-01-26 50 50.35 49.71 49.9 66,108 84.58 1.96
2018-01-25 49.53 50.02 49.38 49.83 105,021 84.46 1.96
2018-01-24 49.28 49.69 49.14 49.35 88,694 83.64 1.94
2018-01-23 48.75 49.3 48.5 49.03 83,127 83.1 1.92
2018-01-22 48.34 49.22 48.34 48.96 57,195 82.98 1.92
2018-01-19 48.17 49 48.17 48.73 153,163 82.59 1.91
2018-01-18 48.58 48.97 47.83 48.16 60,177 81.63 1.89
2018-01-17 47.92 48.83 47.92 48.57 82,187 82.32 1.91
2018-01-16 49 49.3 47.73 47.83 119,481 81.07 1.88
2018-01-10 49.12 49.13 47.81 47.96 181,468 81.29 1.88
2018-01-09 48 49.38 47.87 48.85 218,265 82.8 1.92
2018-01-08 47.89 48.23 47.01 47.9 151,626 81.19 1.88
2018-01-05 46.18 47.45 46.09 46.93 194,874 79.54 1.84
2018-01-04 44.97 46.54 44.09 45.98 279,875 77.93 1.8
2018-01-03 45.31 45.69 44.91 45.03 175,744 76.32 1.77
2018-01-02 45.73 45.85 44.8 45.2 100,630 76.61 1.77
2017-12-29 45.55 46.31 45.55 45.6 155,713 77.29 1.79
2017-12-28 45.52 45.52 45.22 45.48 91,825 77.09 1.78
2017-12-27 45.59 46.05 45.24 45.44 110,658 77.02 1.78
2017-12-26 45.3 45.69 45.1 45.55 70,858 77.2 1.79
2017-12-22 45.65 46.12 44.92 45.3 212,110 76.78 1.78
2017-12-21 44.79 45.78 44.79 45.42 109,807 76.98 1.78
2017-12-20 45.34 45.38 44.28 44.75 106,764 75.85 1.76
2017-12-19 45.51 45.89 45.01 45.15 84,044 76.53 1.77
2017-12-18 45.56 46.17 44.84 45.29 67,789 76.76 1.78
2017-12-15 44.58 45.85 44.4 45.19 175,337 76.59 1.77
2017-12-14 44.39 45 44.03 44.1 80,448 74.75 1.73
2017-12-13 44.27 44.99 44.24 44.34 70,437 75.15 1.74
2017-12-12 43.71 44.72 43.64 44.23 91,936 74.97 1.74
2017-12-11 43.69 43.73 43.32 43.6 41,870 73.9 1.71
2017-12-08 44.02 44.02 43.51 43.64 40,516 73.97 1.71
2017-12-07 43.18 43.79 43.18 43.63 140,177 73.95 1.71
2017-12-06 43.91 44 43.11 43.18 81,640 73.19 1.69
2017-12-05 44.6 44.85 43.86 43.9 60,015 74.41 1.72
2017-12-04 44.11 45.63 44.01 44.42 147,988 75.29 1.74
2017-12-01 42.83 43.3 41.88 43.03 111,421 72.93 1.69
2017-11-30 42.19 43.66 41.77 42.53 156,964 72.09 1.67
2017-11-29 42.15 42.67 41.72 42.06 74,206 71.29 1.65
2017-11-28 41.75 42.2 40.87 42.06 80,443 71.29 1.65
2017-11-27 41.96 42.33 41.76 41.97 74,859 71.14 1.65
2017-11-24 41.65 41.86 41.15 41.8 30,246 70.85 1.64
2017-11-23 0 0 0 41.56 0 - -
2017-11-22 41.44 41.91 41.23 41.56 80,771 70.44 1.63
2017-11-21 41.14 41.9 41 41.44 103,138 70.24 1.63
2017-11-20 39.94 41.01 39.79 41 73,755 69.49 1.61
2017-11-17 39.39 39.89 39.04 39.8 43,502 67.46 1.56
2017-11-16 39.23 39.97 39.23 39.65 48,202 67.2 1.56
2017-11-15 38.65 39.3 38.58 39.03 60,609 66.15 1.53
2017-11-14 38.3 39.3 38.16 39.29 89,215 66.59 1.54
2017-11-13 38 38.72 37.51 38.54 76,770 65.32 1.51
2017-11-10 38 38.48 37.79 38.18 118,150 64.71 1.5
2017-11-09 37.75 38.21 37.53 38 83,943 64.41 1.49
2017-11-08 37.62 38.42 37.57 37.84 98,031 64.14 1.48
2017-11-07 38 38.2 37.54 37.79 107,216 64.05 1.48
2017-11-06 38.05 38.44 37.99 38.07 46,462 64.53 1.49
2017-11-03 39.87 39.87 38.14 38.2 45,242 64.75 1.5
2017-11-02 37.75 40.59 37.65 39.82 101,228 67.49 1.56
2017-11-01 38.96 38.96 37.74 37.78 136,622 64.03 1.48
2017-10-31 39.12 39.71 37.61 38.6 184,299 - 1.38
2017-10-30 40.12 40.15 38.24 39.04 126,549 - 1.4
2017-10-27 39.33 40.51 39.15 40.43 115,746 - 1.45
2017-10-26 38.75 39.38 38.66 39.33 100,387 - 1.41
2017-10-25 38.01 38.72 37.91 38.62 62,222 - 1.38
2017-10-24 38.11 38.43 37.9 38.05 52,676 - 1.36
2017-10-23 38.24 38.41 37.74 38.02 52,147 - 1.36
2017-10-20 37.55 38.36 37.47 38.21 58,461 - 1.37
2017-10-19 36.4 37.24 36.4 37.18 79,321 - 1.33
2017-10-18 36.75 36.99 36.6 36.66 44,254 - 1.31
2017-10-17 36.85 36.85 36.51 36.59 53,629 - 1.31
2017-10-16 36.88 37.16 36.63 36.85 67,383 - 1.32
2017-10-13 36.78 37.38 36.52 36.83 76,579 - 1.32
2017-10-12 37.07 37.2 36.7 36.75 39,824 - 1.32
2017-10-11 37.02 37.44 37.02 37.15 62,215 - 1.33
Get more Data

PJT Partners Stock History Chart

View PJT PE ratio, PS ratio stocks charts and compare with peers.
PJT Chart
Note: Compare PJT Partners stock price history with the index and industry peers.

PJT Partners Stock Price History: Past 5 years

Max Stock Price49.9Jan 26,2018
Min Stock Price20.07Oct 02,2015
Avg Stock Price31.94

PJT Partners Historical PE ratio: Past 5 years

Max PE Ratio84.58Jan 26,2018
Min PE Ratio64.03Nov 01,2017
Avg PE Ratio75.19

PJT Partners Historical PS ratio: Past 5 years

Max PS Ratio1.96Jan 25,2018
Min PS Ratio0.54Jun 27,2016
Avg PS Ratio1.14

PJT Industry Peers

Company Price Change (%)
Arrow Global Gp (ARWGF)5.670 (0%)
China Internet (CIFS)43.431.63 (3.62%)
Oaktree Spec Ld (OCSL)4.360.05 (1.13%)
Moneygram International (MGI)11.370.22 (1.9%)
Transunion (TRU)58.230.22 (0.38%)

We provide PJT Partners share price history along with PE ratio and PS ratio for doing PJT Partners fundamental analysis. The price and volume changes on a daily basis is provided in the PJT Partners stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. PJT stock saw a high of $48.97, and a low of $48.06 on last trading day. The company's P/S ratio was at a high of 1.96 on Jan 25, 2018 according to our PJT Partners stock history data.