PJT Partners Stock Price History
NYSE: PJTFinanceInvestment ManagersUSD
137.28+1.48 (+1.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PJT price history at a glance
The price history for PJT Partners (PJT) on this page begins on September 21, 2015, when the stock closed at $27.50; it most recently closed at $137.28 on October 5, 2026. The highest price in this record is $195.62, reached on January 19, 2026; the latest close is 29.8% below that peak. Across the 10 complete calendar years in the table, PJT finished higher in 7 and lower in 3. Its best year was 2020 (+73.3%) and its worst was 2018 (-10.9%).
Over roughly 11 years the share price changed +399.2%, a 15.7% compound annual price return (excluding dividends). In the last 12 months alone, PJT has lost 20.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $195.62
- Date of high
- Jan 19, 2026
- Low since 2015
- $19.96
- Date of low
- Mar 28, 2016
- 52-week high
- $195.62
- 52-week low
- $127.73
- IPO year
- 2015
- Last close
- $137.28
PJT returns
1 week
-1.02%
1 month
-22.87%
3 months
-12.52%
6 months
-9.06%
Year to date
-17.89%
1 year
-20.40%
3 years
+77.75%
5 years
+62.69%
PJT price return, excluding dividends.
PJT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 137.28 | -19.03% |
| 2025 | 169.54 | +8.32% |
| 2024 | 156.52 | +53.65% |
| 2023 | 101.87 | +38.24% |
| 2022 | 73.69 | -0.54% |
| 2021 | 74.09 | -1.54% |
| 2020 | 75.25 | +73.31% |
| 2019 | 43.42 | +6.92% |
| 2018 | 40.61 | -10.94% |
| 2017 | 45.60 | +47.67% |
| 2016 | 30.88 | +9.16% |
| 2015* | 28.29 | +2.87% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
PJT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 136.02 | 138.39 | 134.72 | 137.28 | +1.09% | |
| 137.95 | 137.47 | 133.20 | 135.80 | -1.32% | |
| 136.25 | 138.39 | 132.15 | 137.61 | -1.46% | |
| 141.20 | 141.20 | 136.75 | 139.65 | +1.23% | |
| 138.16 | 139.45 | 135.54 | 137.95 | -0.53% | |
| 141.50 | 142.26 | 137.48 | 138.69 | -1.15% | |
| 141.47 | 142.84 | 137.45 | 140.30 | -1.69% | |
| 145.54 | 145.54 | 140.89 | 142.71 | -1.47% | |
| 148.69 | 150.09 | 144.18 | 144.84 | -2.88% | |
| 149.93 | 150.45 | 147.60 | 149.14 | -1.73% | |
| 149.40 | 151.89 | 149.40 | 151.77 | +1.75% | |
| 149.04 | 149.19 | 145.14 | 149.16 | -0.11% | |
| 148.97 | 152.82 | 148.77 | 149.33 | -0.60% | |
| 153.06 | 153.06 | 147.20 | 150.23 | -0.77% | |
| 153.42 | 153.84 | 150.12 | 151.39 | -0.05% | |
| 151.00 | 153.18 | 149.25 | 151.47 | +0.16% | |
| 154.22 | 154.22 | 151.14 | 151.23 | -0.90% | |
| 155.02 | 158.81 | 151.40 | 152.60 | -1.76% | |
| 159.65 | 160.51 | 155.06 | 155.33 | -3.40% | |
| 164.45 | 164.86 | 158.76 | 160.79 | -1.48% | |
| 174.17 | 174.17 | 163.18 | 163.21 | -4.97% | |
| 179.52 | 179.52 | 171.18 | 171.74 | -3.51% | |
| 181.49 | 181.49 | 177.39 | 177.98 | -2.28% | |
| 181.82 | 183.49 | 179.45 | 182.13 | -0.33% | |
| 183.40 | 184.67 | 181.04 | 182.73 | -1.66% | |
| 183.87 | 187.57 | 180.03 | 185.82 | +2.58% | |
| 179.69 | 183.56 | 178.81 | 181.15 | +0.72% | |
| 178.77 | 185.06 | 173.56 | 179.85 | -0.30% | |
| 180.60 | 182.25 | 179.57 | 180.39 | -1.32% | |
| 180.00 | 183.02 | 179.43 | 182.80 | +2.32% | |
| 174.14 | 179.66 | 174.14 | 178.66 | +2.23% | |
| 176.24 | 176.24 | 171.94 | 174.77 | +0.09% | |
| 176.76 | 177.91 | 171.50 | 174.61 | -1.02% | |
| 175.96 | 177.25 | 174.44 | 176.41 | +0.83% | |
| 171.92 | 175.29 | 171.41 | 174.96 | +2.44% | |
| 172.09 | 175.65 | 169.28 | 170.79 | -1.27% | |
| 171.55 | 176.95 | 170.44 | 172.99 | +1.93% | |
| 171.00 | 172.17 | 168.61 | 169.72 | -0.73% | |
| 173.56 | 175.88 | 170.13 | 170.96 | -1.95% | |
| 178.58 | 179.99 | 174.06 | 174.36 | -2.52% | |
| 171.60 | 179.41 | 170.00 | 178.86 | +4.85% | |
| 175.97 | 176.47 | 170.25 | 170.59 | -2.64% | |
| 170.72 | 175.68 | 170.20 | 175.21 | +3.45% | |
| 168.77 | 171.40 | 166.09 | 169.36 | -1.16% | |
| 176.05 | 176.45 | 170.42 | 171.34 | -0.82% | |
| 174.93 | 175.19 | 171.71 | 172.75 | -0.72% | |
| 171.94 | 174.29 | 170.79 | 174.01 | +1.62% | |
| 170.84 | 173.55 | 169.90 | 171.24 | +0.41% | |
| 168.34 | 173.46 | 166.50 | 170.54 | +1.32% | |
| 169.46 | 170.00 | 166.00 | 168.31 | +0.45% | |
| 165.00 | 168.00 | 158.16 | 167.55 | +1.50% | |
| 171.62 | 172.42 | 163.27 | 165.08 | -4.70% | |
| 167.13 | 178.47 | 166.19 | 173.23 | +2.61% | |
| 171.00 | 176.36 | 168.61 | 168.82 | -0.15% | |
| 165.66 | 169.19 | 164.30 | 169.07 | +2.97% | |
| 162.09 | 166.95 | 160.83 | 164.20 | -0.02% | |
| 166.73 | 169.23 | 163.79 | 164.24 | -1.63% | |
| 163.64 | 168.74 | 163.64 | 166.96 | +1.57% | |
| 167.11 | 168.45 | 162.65 | 164.38 | -1.34% | |
| 163.64 | 168.19 | 163.43 | 166.62 | -0.36% | |
| 163.54 | 169.20 | 160.80 | 167.22 | -0.79% | |
| 165.55 | 169.94 | 162.51 | 168.56 | +2.34% | |
| 156.67 | 165.62 | 156.67 | 164.70 | +4.82% | |
| 157.13 | 157.59 | 153.72 | 157.13 | +0.13% | |
| 161.33 | 162.42 | 156.15 | 156.92 | -1.15% | |
| 156.69 | 162.25 | 155.50 | 158.74 | +1.76% | |
| 166.22 | 166.28 | 154.85 | 156.00 | -7.45% | |
| 172.53 | 174.37 | 167.83 | 168.56 | -2.01% | |
| 163.00 | 172.73 | 161.87 | 172.02 | +5.54% | |
| 157.52 | 163.85 | 157.00 | 162.99 | +4.53% | |
| 152.02 | 158.65 | 152.02 | 155.92 | +3.30% | |
| 147.17 | 151.15 | 145.74 | 150.94 | +4.09% | |
| 150.28 | 151.82 | 142.47 | 145.01 | -4.37% | |
| 152.22 | 152.91 | 148.90 | 151.63 | -0.50% | |
| 153.37 | 154.86 | 150.92 | 152.39 | -0.51% | |
| 155.78 | 156.83 | 151.01 | 153.17 | -1.31% | |
| 154.61 | 156.58 | 153.65 | 155.21 | +0.43% | |
| 155.46 | 157.82 | 153.11 | 154.55 | -0.59% | |
| 155.90 | 157.96 | 153.36 | 155.47 | +0.30% | |
| 158.93 | 161.10 | 153.58 | 155.01 | -2.63% | |
| 158.32 | 160.84 | 155.56 | 159.19 | +1.80% | |
| 154.80 | 158.78 | 154.40 | 156.37 | +2.63% | |
| 155.62 | 159.45 | 151.41 | 152.37 | -1.04% | |
| 157.90 | 158.53 | 152.30 | 153.97 | -2.09% | |
| 162.75 | 163.65 | 157.07 | 157.25 | -2.93% | |
| 159.06 | 162.38 | 158.26 | 162.00 | +2.99% | |
| 158.81 | 161.51 | 157.29 | 157.29 | +0.04% | |
| 160.97 | 160.97 | 155.08 | 157.22 | -1.82% | |
| 153.53 | 160.39 | 153.53 | 160.13 | +3.42% | |
| 154.74 | 155.02 | 152.16 | 154.84 | -1.24% | |
| 154.38 | 157.37 | 154.38 | 156.78 | +0.34% | |
| 150.69 | 156.55 | 150.69 | 156.25 | +2.19% | |
| 155.73 | 157.19 | 152.08 | 152.90 | -1.78% | |
| 153.05 | 156.96 | 151.44 | 155.67 | +0.87% | |
| 152.00 | 156.85 | 152.00 | 154.32 | +1.09% | |
| 154.27 | 156.71 | 151.66 | 152.66 | -2.49% | |
| 156.14 | 157.23 | 153.61 | 156.56 | +0.48% | |
| 154.32 | 158.93 | 151.68 | 155.81 | +0.33% | |
| 155.81 | 157.12 | 151.65 | 155.29 | +0.97% | |
| 157.24 | 158.18 | 153.44 | 153.80 | -1.96% | |
| 156.45 | 158.74 | 156.01 | 156.88 | +0.22% | |
| 158.93 | 160.82 | 156.22 | 156.53 | -1.93% | |
| 156.15 | 159.66 | 155.30 | 159.61 | +3.11% | |
| 152.57 | 154.98 | 150.03 | 154.79 | +0.36% | |
| 153.39 | 155.72 | 151.83 | 154.24 | +0.59% | |
| 153.86 | 155.07 | 151.33 | 153.34 | -0.84% | |
| 153.17 | 155.30 | 150.01 | 154.64 | +0.95% | |
| 152.60 | 156.40 | 151.88 | 153.19 | +0.69% | |
| 153.73 | 154.53 | 151.43 | 152.14 | +0.14% | |
| 152.35 | 155.20 | 151.40 | 151.92 | +0.13% | |
| 154.11 | 154.14 | 147.62 | 151.72 | -2.01% | |
| 153.00 | 155.06 | 149.65 | 154.84 | +1.37% | |
| 150.50 | 154.00 | 149.39 | 152.74 | +0.45% | |
| 152.36 | 157.46 | 146.70 | 152.05 | -0.75% | |
| 159.65 | 159.95 | 150.16 | 153.20 | -1.68% | |
| 152.17 | 155.82 | 152.15 | 155.81 | +2.04% | |
| 153.80 | 155.91 | 152.19 | 152.70 | -0.91% | |
| 156.34 | 158.18 | 152.87 | 154.11 | -1.51% | |
| 158.85 | 161.05 | 156.25 | 156.47 | -0.57% | |
| 158.16 | 159.56 | 155.74 | 157.36 | -0.51% | |
| 159.63 | 161.27 | 156.68 | 158.16 | -0.85% | |
| 165.63 | 165.63 | 158.53 | 159.51 | -1.88% | |
| 163.39 | 163.47 | 160.20 | 162.57 | -0.32% | |
| 163.86 | 165.25 | 162.01 | 163.10 | +0.37% | |
| 157.56 | 162.83 | 157.29 | 162.50 | +4.00% | |
| 149.53 | 156.30 | 149.35 | 156.25 | +3.50% | |
| 150.42 | 152.64 | 147.80 | 150.96 | +0.64% | |
| 148.12 | 150.94 | 145.44 | 150.00 | +2.22% | |
| 140.01 | 151.79 | 140.01 | 146.74 | +3.59% | |
| 139.45 | 142.16 | 138.50 | 141.65 | +1.08% | |
| 138.74 | 141.24 | 138.74 | 140.14 | +0.11% | |
| 137.73 | 142.22 | 136.22 | 139.99 | -0.57% | |
| 143.30 | 145.06 | 140.49 | 140.79 | +0.77% | |
| 136.96 | 142.20 | 136.96 | 139.72 | +1.17% | |
| 137.25 | 139.94 | 137.20 | 138.10 | +1.17% | |
| 137.32 | 138.70 | 134.80 | 136.50 | -1.94% | |
| 136.25 | 139.41 | 136.25 | 139.20 | +1.35% | |
| 135.03 | 137.38 | 132.72 | 137.35 | +3.22% | |
| 131.85 | 133.73 | 131.27 | 133.06 | -0.49% | |
| 135.81 | 137.14 | 132.92 | 133.71 | +1.87% | |
| 130.75 | 132.18 | 129.43 | 131.26 | +0.47% | |
| 129.25 | 131.55 | 128.04 | 130.64 | +0.15% | |
| 129.70 | 133.56 | 129.04 | 130.45 | -0.99% | |
| 132.38 | 135.39 | 129.44 | 131.76 | +1.04% | |
| 130.75 | 132.49 | 129.39 | 130.40 | +0.93% | |
| 130.70 | 131.56 | 127.73 | 129.20 | +0.12% | |
| 134.26 | 135.26 | 128.56 | 129.05 | -6.18% | |
| 139.44 | 141.58 | 136.00 | 137.55 | -1.48% | |
| 140.98 | 142.25 | 138.28 | 139.62 | -0.58% | |
| 141.18 | 142.69 | 137.11 | 140.43 | -2.42% | |
| 141.89 | 144.22 | 139.97 | 143.92 | -1.39% | |
| 148.52 | 151.55 | 144.36 | 145.95 | -1.86% | |
| 148.24 | 149.48 | 147.13 | 148.71 | +0.66% | |
| 143.39 | 148.64 | 141.68 | 147.73 | -0.18% | |
| 143.60 | 148.93 | 143.13 | 147.99 | +0.21% | |
| 148.36 | 150.41 | 145.03 | 147.68 | -2.74% | |
| 150.97 | 153.69 | 150.48 | 151.84 | +1.71% | |
| 151.47 | 151.84 | 148.41 | 149.29 | -0.52% | |
| 146.85 | 152.21 | 146.83 | 150.07 | +1.81% | |
| 149.78 | 150.89 | 143.96 | 147.40 | -2.79% | |
| 152.23 | 154.46 | 149.29 | 151.63 | -0.76% | |
| 152.00 | 152.80 | 148.97 | 152.79 | -0.68% | |
| 152.80 | 157.21 | 152.61 | 153.84 | +1.13% | |
| 154.57 | 155.78 | 152.12 | 152.12 | -1.37% | |
| 155.06 | 155.32 | 151.89 | 154.24 | +0.08% | |
| 160.63 | 164.72 | 151.94 | 154.11 | -3.37% | |
| 162.95 | 163.49 | 158.12 | 159.48 | -1.12% | |
| 162.06 | 164.75 | 160.01 | 161.29 | -0.55% | |
| 162.01 | 165.88 | 161.68 | 162.18 | -0.20% | |
| 162.58 | 165.75 | 161.61 | 162.50 | +2.54% | |
| 163.68 | 164.53 | 157.35 | 158.47 | -2.81% | |
| 161.24 | 166.41 | 156.46 | 163.06 | +1.52% | |
| 170.09 | 175.86 | 155.43 | 160.62 | -7.69% | |
| 173.03 | 176.06 | 172.96 | 174.00 | +0.56% | |
| 173.00 | 177.87 | 171.79 | 173.03 | -0.79% | |
| 177.69 | 180.57 | 173.66 | 174.41 | -2.42% | |
| 176.55 | 179.37 | 174.70 | 178.73 | +1.36% | |
| 178.39 | 179.25 | 174.54 | 176.34 | -1.39% | |
| 181.75 | 184.50 | 178.42 | 178.83 | -1.53% | |
| 189.47 | 191.17 | 180.97 | 181.61 | -5.12% | |
| 193.42 | 195.62 | 191.08 | 191.42 | +0.10% | |
| 189.23 | 194.53 | 186.14 | 191.23 | +2.07% | |
| 184.79 | 192.09 | 183.88 | 187.36 | -0.39% | |
| 187.87 | 190.08 | 186.65 | 188.10 | +0.77% | |
| 180.36 | 187.61 | 178.25 | 186.67 | +4.21% | |
| 177.10 | 180.69 | 174.06 | 179.13 | +1.07% | |
| 182.16 | 182.16 | 176.62 | 177.23 | -2.17% | |
| 177.19 | 183.12 | 177.19 | 181.17 | +0.91% | |
| 180.36 | 182.58 | 177.36 | 179.53 | -0.80% | |
| 179.58 | 181.66 | 178.68 | 180.98 | +0.62% | |
| 182.10 | 182.10 | 178.43 | 179.87 | -0.86% | |
| 176.67 | 181.51 | 174.93 | 181.43 | +1.90% | |
| 170.46 | 180.04 | 170.03 | 178.05 | +5.02% | |
| 166.95 | 169.72 | 165.96 | 169.54 | +1.40% | |
| 170.54 | 171.17 | 166.60 | 167.20 | -1.46% | |
| 170.26 | 170.26 | 168.46 | 169.68 | -0.76% | |
| 172.26 | 172.41 | 169.66 | 170.98 | -0.75% | |
| 171.22 | 173.10 | 170.23 | 172.27 | +0.46% | |
| 169.42 | 172.15 | 169.42 | 171.48 | -0.12% | |
| 171.35 | 173.68 | 170.97 | 171.69 | +0.08% | |
| 168.39 | 171.98 | 168.39 | 171.55 | +1.98% | |
| 167.61 | 168.86 | 167.56 | 168.22 | +0.04% | |
| 170.26 | 171.66 | 168.02 | 168.16 | -0.14% | |
| 170.78 | 173.94 | 167.98 | 168.40 | -1.62% | |
| 170.80 | 172.50 | 170.01 | 171.18 | +0.68% | |
| 170.94 | 172.12 | 169.39 | 170.03 | +0.12% | |
| 174.30 | 174.30 | 168.84 | 169.83 | -2.18% | |
| 176.00 | 178.39 | 172.55 | 173.61 | -1.92% | |
| 174.32 | 179.76 | 174.28 | 177.01 | +1.22% | |
| 172.43 | 178.34 | 172.43 | 174.87 | +1.04% | |
| 176.55 | 176.78 | 171.06 | 173.07 | -1.69% | |
| 170.59 | 176.52 | 169.93 | 176.04 | +3.10% | |
| 169.93 | 171.49 | 168.48 | 170.74 | +1.17% | |
| 166.06 | 169.78 | 165.86 | 168.77 | +1.96% | |
| 168.56 | 168.56 | 164.35 | 165.53 | -0.56% | |
| 166.39 | 166.85 | 163.95 | 166.46 | -0.92% | |
| 168.25 | 168.77 | 166.73 | 168.01 | +0.02% | |
| 168.46 | 171.01 | 167.82 | 167.98 | -1.27% | |
| 164.63 | 170.35 | 164.63 | 170.14 | +3.08% | |
| 166.56 | 168.25 | 164.77 | 165.05 | -1.41% | |
| 164.60 | 169.70 | 164.60 | 167.41 | +2.58% | |
| 167.29 | 170.24 | 163.05 | 163.20 | -1.07% | |
| 163.37 | 165.48 | 161.62 | 164.97 | +1.92% | |
| 158.44 | 163.66 | 157.83 | 161.86 | +1.89% | |
| 166.18 | 166.73 | 158.16 | 158.86 | -4.73% | |
| 165.75 | 167.03 | 164.76 | 166.75 | +0.44% | |
| 169.34 | 170.76 | 165.41 | 166.02 | -2.64% | |
| 169.35 | 172.97 | 169.35 | 170.53 | +1.21% | |
| 167.18 | 169.18 | 166.52 | 168.49 | +0.68% | |
| 168.68 | 169.69 | 166.53 | 167.35 | +0.38% | |
| 167.68 | 169.71 | 162.60 | 166.72 | -0.92% | |
| 166.60 | 169.82 | 165.93 | 168.27 | +0.60% | |
| 165.15 | 168.00 | 162.56 | 167.27 | +2.36% | |
| 169.55 | 172.75 | 158.77 | 163.42 | +0.62% | |
| 160.15 | 166.80 | 159.82 | 162.42 | +0.81% | |
| 168.29 | 168.29 | 160.79 | 161.11 | -4.77% | |
| 166.50 | 171.09 | 165.03 | 169.18 | +0.17% | |
| 180.42 | 181.05 | 167.01 | 168.89 | -7.22% | |
| 182.34 | 183.61 | 181.14 | 182.03 | -0.27% | |
| 184.20 | 185.67 | 181.96 | 182.53 | -0.14% | |
| 181.05 | 183.50 | 177.74 | 182.78 | +2.37% | |
| 176.83 | 178.72 | 175.70 | 178.55 | +1.24% | |
| 177.24 | 178.18 | 174.52 | 176.37 | -0.33% | |
| 177.57 | 178.44 | 175.47 | 176.95 | -0.51% | |
| 179.02 | 180.85 | 177.61 | 177.86 | +0.40% | |
| 174.66 | 177.38 | 174.11 | 177.16 | +1.39% | |
| 176.02 | 176.87 | 173.75 | 174.73 | -0.94% | |
| 176.41 | 176.93 | 174.55 | 176.38 | +0.77% | |
| 171.12 | 176.00 | 171.12 | 175.03 | +0.75% | |
| 171.50 | 174.15 | 170.77 | 173.72 | +1.59% | |
| 173.93 | 174.55 | 170.19 | 171.00 | -0.85% | |
| 171.64 | 173.06 | 170.50 | 172.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PJT chart for longer ranges.