Register to chat with like-minded investors on our interactive forums.
PJT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 99.58 | -1.09 | -1.08% | 100.33 | 100.78 | 99.54 | 129,135 |
| May 15 2024 | 100.67 | -0.58 | -0.57% | 101.77 | 102.39 | 100.595 | 147,988 |
| May 14 2024 | 101.25 | 0.25 | 0.25% | 101.93 | 101.93 | 100.32 | 133,036 |
| May 13 2024 | 101.00 | -0.26 | -0.26% | 101.74 | 102.05 | 100.59 | 147,274 |
| May 10 2024 | 101.26 | 0.99 | 0.99% | 100.62 | 102.25 | 100.45 | 175,931 |
| May 09 2024 | 100.27 | 0.93 | 0.94% | 99.00 | 100.62 | 97.74 | 320,040 |
| May 08 2024 | 99.34 | -0.09 | -0.09% | 99.04 | 99.75 | 98.41 | 140,155 |
| May 07 2024 | 99.43 | 0.07 | 0.07% | 99.93 | 100.19 | 98.959 | 233,703 |
| May 06 2024 | 99.36 | -0.17 | -0.17% | 99.93 | 100.00 | 98.63 | 230,659 |
| May 03 2024 | 99.53 | 1.07 | 1.09% | 100.62 | 100.62 | 96.96 | 339,091 |
| May 02 2024 | 98.46 | 4.92 | 5.26% | 98.47 | 102.73 | 97.99 | 625,333 |
| May 01 2024 | 93.54 | -0.95 | -1.01% | 95.34 | 96.355 | 93.07 | 999,022 |
| Apr 30 2024 | 94.49 | -0.78 | -0.82% | 94.82 | 95.27 | 94.21 | 241,847 |
| Apr 29 2024 | 95.27 | 1.18 | 1.25% | 94.37 | 96.01 | 94.37 | 250,280 |
| Apr 26 2024 | 94.09 | -1.21 | -1.27% | 95.46 | 96.035 | 93.85 | 288,866 |
| Apr 25 2024 | 95.30 | -0.64 | -0.67% | 95.38 | 96.41 | 93.27 | 307,023 |
| Apr 24 2024 | 95.94 | 0.09 | 0.09% | 95.36 | 96.165 | 94.04 | 178,478 |
| Apr 23 2024 | 95.85 | 0.45 | 0.47% | 95.30 | 96.82 | 95.30 | 146,121 |
| Apr 22 2024 | 95.40 | 3.64 | 3.97% | 92.71 | 95.84 | 92.12 | 299,409 |
| Apr 19 2024 | 91.76 | 0.51 | 0.56% | 91.27 | 92.39 | 91.05 | 260,501 |
| Apr 18 2024 | 91.25 | -0.97 | -1.05% | 92.59 | 92.64 | 90.95 | 272,732 |
| Apr 17 2024 | 92.22 | 0.07 | 0.08% | 92.15 | 93.60 | 92.08 | 162,144 |
| Apr 16 2024 | 92.15 | -0.01 | -0.01% | 91.49 | 92.72 | 91.29 | 134,765 |
| Apr 15 2024 | 92.16 | -0.86 | -0.92% | 93.31 | 93.96 | 91.91 | 170,968 |
| Apr 12 2024 | 93.02 | -2.93 | -3.05% | 95.34 | 95.75 | 92.89 | 315,922 |
| Apr 11 2024 | 95.95 | -0.33 | -0.34% | 96.16 | 96.97 | 95.335 | 258,430 |
| Apr 10 2024 | 96.28 | -1.18 | -1.21% | 96.58 | 97.38 | 95.60 | 220,027 |
| Apr 09 2024 | 97.46 | 0.46 | 0.47% | 96.91 | 97.47 | 95.665 | 365,722 |
| Apr 08 2024 | 97.00 | 0.38 | 0.39% | 97.32 | 97.72 | 96.62 | 195,263 |
| Apr 05 2024 | 96.62 | 1.64 | 1.73% | 94.94 | 96.62 | 94.74 | 165,909 |
| Apr 04 2024 | 94.98 | 0.75 | 0.80% | 95.20 | 96.53 | 94.26 | 244,439 |
| Apr 03 2024 | 94.23 | -0.22 | -0.23% | 93.61 | 97.11 | 93.61 | 258,104 |
| Apr 02 2024 | 94.45 | -0.62 | -0.65% | 94.80 | 95.255 | 92.90 | 320,683 |
| Apr 01 2024 | 95.07 | 0.81 | 0.86% | 94.54 | 95.10 | 93.58 | 314,965 |
| Mar 28 2024 | 94.26 | 0.20 | 0.21% | 94.16 | 94.995 | 93.42 | 311,348 |
| Mar 27 2024 | 94.06 | 3.25 | 3.58% | 92.07 | 94.17 | 91.53 | 475,862 |
| Mar 26 2024 | 90.81 | -2.55 | -2.73% | 89.32 | 91.755 | 88.51 | 604,257 |
| Mar 25 2024 | 93.36 | -0.56 | -0.60% | 93.68 | 94.83 | 93.34 | 240,918 |
| Mar 22 2024 | 93.92 | -1.97 | -2.05% | 95.89 | 95.89 | 93.84 | 245,958 |
| Mar 21 2024 | 95.89 | 0.85 | 0.89% | 95.61 | 97.035 | 95.255 | 438,264 |
| Mar 20 2024 | 95.04 | -1.81 | -1.87% | 96.41 | 96.76 | 94.03 | 322,907 |
| Mar 19 2024 | 96.85 | 0.67 | 0.70% | 96.03 | 97.67 | 95.74 | 132,543 |
| Mar 18 2024 | 96.18 | -0.45 | -0.47% | 96.59 | 97.365 | 95.47 | 165,109 |
| Mar 15 2024 | 96.63 | -0.38 | -0.39% | 96.17 | 97.885 | 95.90 | 484,987 |
| Mar 14 2024 | 97.01 | -0.64 | -0.66% | 97.44 | 97.585 | 95.85 | 215,935 |
| Mar 13 2024 | 97.65 | 0.12 | 0.12% | 97.61 | 99.03 | 97.22 | 359,347 |
| Mar 12 2024 | 97.53 | -1.64 | -1.65% | 98.85 | 99.25 | 97.3829 | 240,065 |
| Mar 11 2024 | 99.17 | -0.94 | -0.94% | 100.05 | 100.30 | 98.97 | 272,400 |
| Mar 08 2024 | 100.11 | 0.45 | 0.45% | 100.39 | 102.255 | 99.47 | 261,910 |
| Mar 07 2024 | 99.66 | 0.54 | 0.54% | 99.54 | 100.14 | 98.685 | 261,899 |
| Mar 06 2024 | 99.12 | -0.24 | -0.24% | 99.86 | 99.86 | 98.35 | 289,196 |
| Mar 05 2024 | 99.36 | -2.33 | -2.29% | 100.53 | 101.635 | 98.925 | 324,541 |
| Mar 04 2024 | 101.69 | -3.00 | -2.87% | 102.79 | 103.86 | 97.36 | 641,696 |
| Mar 01 2024 | 104.69 | -0.71 | -0.67% | 105.89 | 105.89 | 103.77 | 219,522 |
| Feb 29 2024 | 105.40 | 0.42 | 0.40% | 106.31 | 107.35 | 105.06 | 187,388 |
| Feb 28 2024 | 104.98 | 0.58 | 0.56% | 104.00 | 105.34 | 103.5124 | 162,947 |
| Feb 27 2024 | 104.40 | 0.52 | 0.50% | 103.68 | 105.46 | 102.63 | 367,957 |
| Feb 26 2024 | 103.88 | -0.29 | -0.28% | 104.17 | 104.4454 | 102.93 | 155,287 |
| Feb 23 2024 | 104.17 | 0.96 | 0.93% | 103.90 | 104.76 | 102.94 | 235,592 |
| Feb 22 2024 | 103.21 | 1.85 | 1.83% | 101.36 | 103.325 | 101.2301 | 210,433 |
| Feb 21 2024 | 101.36 | -1.47 | -1.43% | 102.57 | 102.57 | 100.80 | 187,928 |
| Feb 20 2024 | 102.83 | -0.43 | -0.42% | 102.25 | 104.115 | 102.17 | 199,705 |
