PJT Partners Stock Price History, PJT Historical Prices

Add to My Stocks
$58.22 $0.4 (0.69%) PJT stock closing price Jun 15, 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 $58.22 on Jun 15, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 57.47 58.25 57.27 58.22 148,214 - 2.2
2018-06-14 57.03 58.19 57.03 57.82 120,513 - 2.18
2018-06-13 56.67 57.33 56.51 56.94 139,085 - 2.15
2018-06-12 56.94 57.95 56.72 56.74 139,080 - 2.14
2018-06-11 56.83 57.21 56.64 56.99 139,115 - 2.15
2018-06-08 55.64 56.93 55.42 56.81 177,482 - 2.15
2018-06-07 55.62 55.75 55.31 55.51 126,813 - 2.1
2018-06-06 55.31 55.64 55.05 55.45 106,703 - 2.1
2018-06-05 55.04 55.29 54.31 55.14 200,501 - 2.08
2018-06-04 55.5 55.5 54.14 55.04 241,649 - 2.08
2018-06-01 55.7 56.16 55.07 55.11 160,374 - 2.08
2018-05-31 55.6 55.96 54.78 55.27 184,266 - 2.09
2018-05-30 55.52 56.16 55.4 55.57 141,044 - 2.1
2018-05-29 55.99 56.17 54.24 55.18 222,814 - 2.09
2018-05-25 56.5 56.76 55.78 56.36 231,947 - 2.13
2018-05-24 56.38 56.5 55.98 56.49 111,169 - 2.13
2018-05-23 55.95 56.41 55.65 56.41 103,075 - 2.13
2018-05-22 55.76 56.62 55.72 56.06 115,556 - 2.12
2018-05-21 55.14 55.67 54.92 55.58 124,650 - 2.1
2018-05-18 54.61 54.87 54.44 54.77 128,763 - 2.07
2018-05-17 54.28 54.78 54.2 54.31 114,223 - 2.05
2018-05-16 54.02 54.61 53.94 54.33 67,118 - 2.05
2018-05-15 53.59 54.28 53.59 54.03 178,031 - 2.04
2018-05-14 54.42 54.67 53.79 53.88 119,765 - 2.04
2018-05-11 53.67 54.65 53.6 54.32 159,973 - 2.05
2018-05-10 53.48 53.81 53.35 53.66 263,417 - 2.03
2018-05-09 53 53.55 52.48 53.44 184,086 - 2.02
2018-05-08 52.45 52.93 52.09 52.51 172,958 - 1.98
2018-05-07 52.31 52.96 51.88 52.45 167,171 - 1.98
2018-05-04 51.9 53 50.25 52.02 1,096,074 - 1.97
2018-05-03 53 54.12 52.85 54.05 256,239 - 2.04
2018-05-02 54 54.71 51.52 53 510,594 - 2.01
2018-05-01 55.69 55.69 54.71 55.32 179,473 - 2.09
2018-04-30 55.35 55.99 55.02 55.49 127,549 - 2.1
2018-04-27 54.73 55.28 54.44 55.17 82,110 - 2.09
2018-04-26 54.3 54.79 54.01 54.71 96,793 - 2.07
2018-04-25 54.7 54.79 53.71 54.31 141,505 - 2.06
2018-04-24 54.76 55.56 54.31 54.62 137,711 - 2.07
2018-04-23 54.33 54.99 54.16 54.52 95,678 - 2.06
2018-04-20 54.33 54.92 54.33 54.44 80,012 - 2.06
2018-04-19 54.28 54.84 54.16 54.4 172,111 - 2.06
2018-04-18 54.41 55.13 53.96 54.4 219,530 - 2.06
2018-04-17 54.19 54.45 53.88 54.19 84,259 - 2.05
2018-04-16 53.93 54.47 53.73 53.89 133,547 - 2.04
2018-04-13 53.41 53.82 53.15 53.32 150,664 - 2.02
2018-04-12 52.92 53.88 52.53 53.26 193,762 - 2.02
2018-04-11 53.22 53.85 52.53 53.8 192,882 - 2.04
2018-04-10 53.6 54.29 53.26 53.48 144,004 - 2.02
2018-04-09 53.54 54.49 53.02 53.05 174,603 - 2.01
2018-04-06 53.62 54.01 52.86 53.05 211,947 - 2.01
2018-04-05 53.29 54 52.88 53.75 141,661 - 2.03
2018-04-04 50.27 53.22 50.27 52.93 314,165 - 2
2018-04-03 49.79 51.05 49.79 50.85 296,928 - 1.92
2018-04-02 50 50.16 49.07 49.5 257,054 - 1.87
2018-03-30 0 0 0 50.1 0 - -
2018-03-29 49.16 50.3 49.07 50.1 241,142 - 1.9
2018-03-28 48.92 49.34 48.74 48.93 112,493 - 1.85
2018-03-27 49.55 49.75 48.72 48.95 184,886 - 1.85
2018-03-26 48.4 49.75 48.34 49.36 95,439 - 1.87
2018-03-23 48.92 49.43 47.65 47.67 202,289 - 1.8
2018-03-22 49.29 49.95 49 49.01 156,505 - 1.86
2018-03-21 49.73 50 49.07 49.85 221,748 - 1.89
2018-03-20 49.5 50 49.27 49.59 107,764 - 1.88
2018-03-19 49.83 49.94 48.88 49.5 133,157 - 1.87
2018-03-16 49.27 50 49.27 49.85 179,846 - 1.89
2018-03-15 49.35 49.83 49.15 49.27 95,970 - 1.87
2018-03-14 49.23 49.69 49.06 49.34 77,005 - 1.87
2018-03-13 49.66 49.99 49.08 49.22 90,484 - 1.86
2018-03-12 49.75 49.98 49.02 49.65 258,407 - 1.88
2018-03-09 48.86 50 48.73 49.68 133,259 - 1.88
2018-03-08 48.43 48.67 47.76 48.6 61,742 - 1.84
2018-03-07 47.98 48.5 47.96 48.2 116,440 - 1.82
2018-03-06 48 48.37 47.34 48.11 104,423 - 1.82
2018-03-05 47.88 48.31 47.27 47.91 124,633 - 1.81
2018-03-02 48.15 48.6 47.68 48.1 118,808 - 1.82
2018-03-01 47.8 48.24 46.74 48.15 142,311 - 1.82
2018-02-28 48.34 48.66 47.69 47.81 113,702 - 1.81
2018-02-27 48.65 49.08 48.23 48.27 125,021 - 1.83
2018-02-26 48.05 49 47.87 48.49 124,762 - 1.84
2018-02-23 47.87 48.15 47.57 48.12 57,887 - 1.82
2018-02-22 48.22 48.59 47.66 47.76 130,959 - 1.81
2018-02-21 48.36 48.7 47.67 48.02 148,634 - 1.82
2018-02-20 48.13 48.97 48.06 48.45 99,612 - 1.83
2018-02-19 0 0 0 48.45 0 - -
2018-02-16 48.48 49.27 48.26 48.45 124,117 - 1.83
2018-02-15 48.76 48.9 47.64 48.83 138,373 - 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
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 Price58.22Jun 15,2018
Min Stock Price20.07Oct 02,2015
Avg Stock Price34.36

PJT Partners Historical PE ratio: Past 5 years

Max PE Ratio84.58Jan 26,2018
Min PE Ratio64.03Nov 01,2017
Avg PE Ratio75.09

PJT Partners Historical PS ratio: Past 5 years

Max PS Ratio2.2Jun 15,2018
Min PS Ratio0.54Jun 27,2016
Avg PS Ratio1.27

PJT Industry Peers

Company Price Change (%)
Fortress Transportation And Infrastructure Investors (FTAI)18.230.28 (1.56%)
Sun Hung Kai (SHGKY)3.10 (0%)
Tcg Bdc Inc (CGBD)17.550.04 (0.23%)
Ctt-correios (CTTPY)13.750 (0%)
Transunion (TRU)71.160.12 (0.17%)

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 $58.25, and a low of $57.27 on last trading day. The company's P/S ratio was at a high of 2.2 on Jun 15, 2018 according to our PJT Partners stock history data.