PJT Partners Inc (1PJ)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 170 | 170 | 167 | 36 | 168.88732394 | DE |
| 4 | 13 | 8.28025477707 | 157 | 181 | 153 | 21 | 168.01895735 | DE |
| 12 | 10 | 6.25 | 160 | 181 | 146 | 72 | 152.91803892 | DE |
| 26 | 57 | 50.4424778761 | 113 | 181 | 107 | 63 | 138.73170732 | DE |
| 52 | 73.5 | 76.1658031088 | 96.5 | 181 | 84 | 65 | 123.65672154 | DE |
| 156 | 81 | 91.0112359551 | 89 | 181 | 84 | 67 | 120.17157775 | DE |
| 260 | 81 | 91.0112359551 | 89 | 181 | 84 | 67 | 120.17157775 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 168 | 1 | 0.60 | 168 | 169 | 168 | 60 |
| 1739827620 | 167 | -2 | -1.18 | 169 | 169 | 167 | 4 |
| 1739568420 | 169 | 0 | 0.00 | 169 | 169 | 169 | 0 |
| 1739482020 | 169 | 0 | 0.00 | 169 | 169 | 169 | 0 |
| 1739395620 | 169 | 0 | 0.00 | 169 | 169 | 169 | 0 |
| 1739309220 | 169 | 1 | 0.60 | 170 | 170 | 169 | 67 |
| 1739222820 | 168 | -3 | -1.75 | 168 | 168 | 168 | 11 |
| 1738963620 | 171 | -10 | -5.52 | 171 | 171 | 171 | 2 |
| 1738877220 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1738790820 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1738704420 | 181 | 21 | 13.13 | 159 | 181 | 159 | 47 |
| 1738618020 | 160 | 0 | 0.00 | 160 | 160 | 160 | 2 |
| 1738358820 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1738272420 | 160 | 1 | 0.63 | 157 | 160 | 157 | 63 |
| 1738186020 | 159 | 6 | 3.92 | 159 | 159 | 159 | 10 |
| 1738099620 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1738013220 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1737754020 | 153 | -3 | -1.92 | 153 | 153 | 153 | 2 |
| 1737667620 | 156 | 3 | 1.96 | 157 | 157 | 156 | 3 |
| 1737581220 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1737494820 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1737408420 | 153 | -3 | -1.92 | 153 | 153 | 153 | 1 |
| 1737149220 | 156 | -1 | -0.64 | 156 | 156 | 156 | 41 |
| 1737062820 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1736976420 | 157 | 6 | 3.97 | 153 | 158 | 153 | 131 |
| 1736890020 | 151 | 5 | 3.42 | 150 | 151 | 150 | 50 |
| 1736803620 | 146 | -3 | -2.01 | 150 | 150 | 146 | 52 |
| 1736544420 | 149 | 0 | 0.00 | 149 | 149 | 149 | 30 |
| 1736458020 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1736371620 | 149 | 0 | 0.00 | 148 | 149 | 148 | 40 |
| 1736285220 | 149 | -2 | -1.32 | 151 | 151 | 149 | 441 |
| 1736198820 | 151 | -1 | -0.66 | 151 | 151 | 151 | 250 |
| 1735939620 | 152 | -3 | -1.94 | 152 | 152 | 152 | 1 |
| 1735853220 | 155 | 5 | 3.33 | 153 | 155 | 153 | 84 |
| 1735594020 | 150 | -3 | -1.96 | 152 | 153 | 150 | 120 |
| 1735334820 | 153 | 4 | 2.68 | 155 | 155 | 153 | 283 |
| 1734989220 | 149 | 2 | 1.36 | 150 | 150 | 149 | 14 |
| 1734730020 | 147 | -1 | -0.68 | 147 | 147 | 147 | 200 |
| 1734643620 | 148 | 2 | 1.37 | 148 | 148 | 148 | 97 |
| 1734557220 | 146 | -5 | -3.31 | 152 | 153 | 146 | 54 |
| 1734470820 | 151 | -6 | -3.82 | 155 | 155 | 151 | 13 |
| 1734384420 | 157 | -1 | -0.63 | 157 | 157 | 157 | 37 |
| 1734125220 | 158 | 4 | 2.60 | 158 | 158 | 158 | 1 |
| 1734038820 | 154 | 0 | 0.00 | 154 | 154 | 154 | 0 |
| 1733952420 | 154 | 4 | 2.67 | 151 | 154 | 151 | 31 |
| 1733866020 | 150 | -6 | -3.85 | 150 | 150 | 150 | 2 |
| 1733779620 | 156 | 1 | 0.65 | 156 | 156 | 156 | 2 |
| 1733520420 | 155 | 3 | 1.97 | 153 | 155 | 153 | 412 |
| 1733434020 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1733347620 | 152 | -5 | -3.18 | 153 | 153 | 152 | 17 |
| 1733261220 | 157 | -2 | -1.26 | 156 | 157 | 156 | 11 |
| 1733174820 | 159 | -1 | -0.63 | 160 | 160 | 159 | 46 |
| 1732915620 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1732829220 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1732742820 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1732656420 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1732570020 | 160 | 5 | 3.23 | 157 | 160 | 157 | 68 |
| 1732310820 | 155 | 6 | 4.03 | 155 | 155 | 155 | 100 |
| 1732224420 | 149 | 5 | 3.47 | 149 | 149 | 149 | 40 |
| 1732138020 | 144 | -5 | -3.36 | 144 | 144 | 144 | 13 |
| 1732051620 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
