PJT Partners Inc

PJT
🏛️ usa →
177.73
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:41 182.45 182.45 182.45 182.45 1.2K
09:44 183.58 183.58 183.02 183.02 0.7K
09:57 182.84 182.84 182.84 182.84 0.9K
10:02 182.43 182.43 182.43 182.43 1.3K
10:09 182.57 182.57 182.57 182.57 1.7K
10:16 182.92 182.92 182.92 182.92 0.5K
10:23 182.81 182.81 182.81 182.81 0.1K
10:24 183.05 183.05 183.05 183.05 0.8K
10:31 182.40 182.40 182.40 182.40 0.6K
10:33 182.18 182.18 182.18 182.18 0.6K
10:34 181.75 181.75 181.75 181.75 0.6K
10:38 182.10 182.35 182.10 182.35 1.1K
10:47 181.68 181.68 181.68 181.68 1.2K
11:03 181.77 181.77 181.77 181.77 0.4K
11:07 181.65 181.65 181.65 181.65 0.7K
11:14 181.66 181.66 181.66 181.66 0.1K
11:15 181.64 181.64 181.64 181.64 0.3K
11:16 181.89 181.89 181.89 181.89 1.1K
11:17 181.79 181.79 181.79 181.79 1.2K
11:30 182.83 182.83 182.83 182.83 0.5K
11:36 182.48 182.76 182.48 182.76 2.5K
11:46 182.77 182.77 182.77 182.77 0.4K
11:50 182.42 182.42 182.42 182.42 1.2K
11:54 182.15 182.15 182.15 182.15 1.9K
12:09 181.74 181.74 181.74 181.74 2.6K
12:29 182.13 182.13 182.13 182.13 1.0K
12:45 182.23 182.23 182.23 182.23 0.8K
12:52 182.16 182.16 182.16 182.16 0.6K
12:58 182.17 182.17 182.17 182.17 0.6K
13:01 182.40 182.40 182.40 182.40 0.3K
13:03 182.00 182.00 182.00 182.00 0.9K
13:19 182.17 182.17 182.17 182.17 0.2K
13:20 181.79 181.79 181.69 181.69 1.1K
13:21 181.70 181.70 181.70 181.70 1.5K
13:30 181.95 181.95 181.95 181.95 0.3K
13:33 181.96 181.96 181.96 181.96 0.3K
13:38 181.96 181.96 181.96 181.96 0.7K
13:42 181.76 181.76 181.76 181.76 0.2K
13:43 182.00 182.13 182.00 182.13 0.7K
13:46 182.14 182.14 182.14 182.14 0.3K
13:49 181.74 181.74 181.74 181.74 1.1K
13:52 181.72 181.72 181.72 181.72 1.4K
14:04 181.31 181.31 181.31 181.31 1.2K
14:05 181.32 181.32 181.32 181.32 0.5K
14:16 181.37 181.37 181.37 181.37 0.8K
14:23 181.56 181.56 181.56 181.56 0.3K
14:28 181.55 181.55 181.55 181.55 0.1K
14:29 181.46 181.70 181.46 181.70 0.4K
14:34 181.77 181.77 181.77 181.77 0.5K
14:35 181.98 181.98 181.98 181.98 0.3K
14:41 181.98 181.98 181.98 181.98 0.9K
14:48 182.05 182.05 182.05 182.05 0.6K
14:52 182.04 182.04 182.04 182.04 0.8K
14:54 182.08 182.08 182.08 182.08 1.9K
15:03 182.04 182.04 182.04 182.04 0.7K
15:07 182.05 182.05 182.05 182.05 0.5K
15:11 181.95 181.95 181.95 181.95 0.3K
15:13 181.92 181.92 181.80 181.80 1.7K
15:17 181.86 181.86 181.86 181.86 0.2K
15:18 182.17 182.17 182.17 182.17 0.5K
15:19 182.17 182.17 182.17 182.17 0.2K
15:21 181.97 181.97 181.97 181.97 1.3K
15:26 182.08 182.08 182.08 182.08 0.4K
15:29 182.59 182.59 182.59 182.59 0.3K
15:33 182.21 182.25 182.21 182.25 1.9K
15:38 182.31 182.31 182.31 182.31 2.0K
15:41 182.38 182.38 182.38 182.38 2.8K
15:49 182.82 182.82 182.82 182.82 0.4K
15:50 182.68 182.68 182.68 182.68 1.0K
15:53 182.69 182.69 182.69 182.69 0.4K
15:54 182.72 182.72 182.72 182.72 0.8K
15:55 182.97 182.97 182.90 182.90 2.8K
15:56 182.72 182.72 182.68 182.68 2.3K
15:57 182.68 182.68 182.68 182.68 0.7K
15:58 182.68 182.68 182.68 182.68 1.2K
15:59 182.68 183.08 182.68 182.86 39.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 180.45 181.78 176.64 177.73 0.1M
2025-09-29 183.06 183.07 179.68 180.40 0.2M
2025-09-26 181.77 183.58 181.31 182.86 0.1M
2025-09-25 181.00 182.86 178.13 181.22 0.1M
2025-09-24 185.46 186.67 180.21 182.04 0.1M
2025-09-23 186.62 189.60 184.51 185.12 0.2M
2025-09-22 186.83 187.47 183.98 185.66 0.1M
2025-09-19 189.65 189.65 186.81 187.68 0.4M
2025-09-18 183.89 189.86 183.36 188.27 0.1M
2025-09-17 181.05 188.15 181.05 183.54 0.1M
2025-09-16 181.37 181.86 179.31 180.50 0.1M
2025-09-15 183.72 185.73 180.40 181.37 0.1M
2025-09-12 185.38 187.94 183.20 183.81 0.1M
2025-09-11 180.05 186.94 178.88 186.90 0.2M
2025-09-10 178.08 181.25 178.08 179.66 0.1M
2025-09-09 180.65 180.65 177.54 179.04 0.1M
2025-09-08 181.10 182.25 178.80 181.34 0.1M
2025-09-05 180.32 180.45 176.22 180.08 0.1M
2025-09-04 176.08 180.32 175.04 179.92 0.1M
2025-09-03 175.63 177.77 172.03 174.56 0.2M
2025-09-02 176.59 177.34 174.66 176.86 0.1M
2025-08-29 181.96 181.96 176.44 179.00 0.3M
2025-08-28 182.82 183.82 181.14 181.42 0.2M
2025-08-27 181.68 182.95 180.90 182.00 0.1M
2025-08-26 178.25 182.42 177.33 181.94 0.2M
2025-08-25 181.66 181.88 177.83 178.01 0.1M
2025-08-22 175.82 180.97 174.93 180.73 0.3M
2025-08-21 175.74 177.11 174.62 175.30 0.1M
2025-08-20 176.19 177.43 172.00 176.75 0.2M
2025-08-19 178.21 179.92 175.30 176.14 0.1M
2025-08-18 179.85 181.21 177.57 178.35 0.2M
2025-08-15 183.85 183.85 178.63 179.79 0.2M
2025-08-14 185.81 185.81 183.18 183.60 0.2M
2025-08-13 184.06 186.44 181.80 186.39 0.2M
2025-08-12 179.16 185.00 179.16 182.87 0.2M
2025-08-11 176.73 178.77 176.41 177.64 0.2M
2025-08-08 178.75 180.85 176.44 176.56 0.2M
2025-08-07 182.22 182.22 176.70 177.62 0.2M
2025-08-06 181.70 183.36 179.96 180.96 0.2M
2025-08-05 181.66 182.99 179.22 181.73 0.3M
2025-08-04 180.51 182.09 179.27 181.73 0.4M
2025-08-01 173.82 179.32 172.58 179.02 0.3M
2025-07-31 176.09 178.77 176.09 178.62 0.4M
2025-07-30 179.39 180.85 177.12 178.12 0.4M
2025-07-29 183.54 185.64 176.02 177.52 0.4M
2025-07-28 184.84 185.48 178.54 182.52 0.3M
2025-07-25 188.16 188.16 184.01 184.10 0.2M
2025-07-24 186.25 187.00 184.79 186.02 0.3M
2025-07-23 185.21 186.79 184.32 185.99 0.1M
2025-07-22 182.77 185.03 180.23 184.36 0.2M
2025-07-21 183.44 185.62 181.89 182.35 0.2M
2025-07-18 185.15 185.97 181.48 182.95 0.3M
2025-07-17 185.00 189.19 184.01 184.01 0.5M
2025-07-16 179.16 184.35 177.89 184.19 0.4M
2025-07-15 180.34 180.43 177.05 178.76 0.3M
2025-07-14 176.51 180.47 175.31 180.31 0.3M
2025-07-11 177.89 179.06 175.06 175.90 0.3M
2025-07-10 175.76 181.15 175.76 178.63 0.3M
2025-07-09 172.38 176.26 172.28 176.15 0.2M
2025-07-08 171.82 173.29 170.86 171.60 0.2M
2025-07-07 168.86 170.86 167.78 170.86 0.2M
2025-07-03 167.48 169.20 166.37 168.47 0.1M
2025-07-02 164.07 167.03 164.07 166.86 0.2M
2025-07-01 163.69 167.32 162.96 165.08 0.3M
2025-06-30 168.17 169.58 164.00 165.01 0.2M
2025-06-27 167.14 169.36 165.86 166.41 0.3M
2025-06-26 162.40 166.38 162.03 166.36 0.2M
2025-06-25 163.55 163.93 161.83 162.38 0.2M
2025-06-24 162.13 164.23 161.22 162.71 0.2M
2025-06-23 154.12 160.75 154.12 160.13 0.3M
2025-06-20 155.31 156.51 154.10 154.50 0.4M
2025-06-18 152.37 155.96 152.37 154.41 0.1M
2025-06-17 151.44 153.26 151.44 152.43 0.2M
2025-06-16 153.04 155.38 151.35 153.60 0.2M
2025-06-13 154.59 156.08 149.93 150.81 0.2M
2025-06-12 155.43 157.12 154.49 157.00 0.2M
2025-06-11 154.66 156.82 154.32 156.20 0.2M
2025-06-10 154.81 156.25 152.39 153.17 0.1M
2025-06-09 155.04 156.11 153.42 155.18 0.1M
2025-06-06 153.45 155.27 152.28 154.22 0.1M
2025-06-05 149.13 151.96 147.82 151.06 0.1M
2025-06-04 150.57 151.62 148.79 149.13 0.2M
2025-06-03 150.28 152.48 148.93 151.78 0.1M
2025-06-02 148.67 151.50 148.49 150.21 0.2M
2025-05-30 150.88 151.27 148.42 150.66 0.3M
2025-05-29 151.58 151.76 149.90 150.88 0.2M
2025-05-28 151.31 151.91 149.58 151.06 0.2M
2025-05-27 147.77 152.01 147.44 151.93 0.3M
2025-05-23 144.05 146.63 144.05 146.10 0.2M
2025-05-22 147.36 148.16 146.31 147.83 0.2M
2025-05-21 149.33 151.85 147.12 147.50 0.2M
2025-05-20 149.70 152.03 149.36 151.65 0.5M
2025-05-19 148.65 152.19 147.58 150.91 0.2M
2025-05-16 147.78 151.65 146.53 150.49 0.3M
2025-05-15 147.59 148.33 146.60 147.28 0.2M
2025-05-14 149.07 151.41 147.71 148.21 0.3M
2025-05-13 149.64 151.50 148.93 150.06 0.2M
2025-05-12 150.84 154.20 147.12 149.41 0.3M
2025-05-09 146.93 147.38 143.77 144.26 0.2M
2025-05-08 144.37 148.10 143.72 146.52 0.3M
2025-05-07 143.41 144.66 141.31 142.31 0.3M
2025-05-06 140.17 144.25 139.77 142.68 0.3M
2025-05-05 141.55 146.21 141.55 142.54 0.2M
2025-05-02 141.31 143.87 140.01 143.51 0.4M
2025-05-01 141.09 142.40 139.37 139.85 0.4M
2025-04-30 139.37 142.06 138.01 141.71 0.5M
2025-04-29 133.88 142.31 133.88 141.46 0.4M
2025-04-28 135.31 137.36 133.73 135.35 0.4M
2025-04-25 134.07 134.98 132.50 134.67 0.3M
2025-04-24 132.60 134.99 131.46 134.42 0.2M
2025-04-23 134.81 138.27 132.06 132.71 0.3M
2025-04-22 129.77 131.82 128.54 131.16 0.1M
2025-04-21 128.81 129.58 124.97 126.99 0.2M
2025-04-17 128.71 131.37 128.62 129.77 0.2M
2025-04-16 130.84 130.95 127.93 128.69 0.3M
2025-04-15 131.96 133.65 130.92 132.23 0.2M
2025-04-14 133.41 134.04 130.82 131.39 0.3M
2025-04-11 129.48 130.80 124.50 129.60 0.5M
2025-04-10 132.08 133.92 126.53 129.36 0.6M
2025-04-09 122.99 141.48 122.99 136.07 0.7M
2025-04-08 130.59 133.34 124.77 125.44 0.7M
2025-04-07 120.73 131.22 119.76 125.97 0.6M
2025-04-04 126.57 130.18 122.52 126.28 0.4M
2025-04-03 135.94 135.94 129.23 131.88 0.3M
2025-04-02 136.49 142.13 136.49 141.74 0.3M
2025-04-01 136.67 139.92 136.49 139.91 0.3M
2025-03-31 133.88 139.24 132.85 137.88 0.4M
2025-03-28 139.25 139.60 133.85 135.97 0.2M
2025-03-27 143.43 143.49 139.03 139.92 0.2M
2025-03-26 147.82 149.00 144.41 144.96 0.2M
2025-03-25 148.57 150.03 145.80 147.32 0.2M
2025-03-24 147.02 149.23 146.38 148.81 0.1M
2025-03-21 141.59 145.34 140.92 144.02 0.4M
2025-03-20 141.75 144.28 141.60 142.46 0.2M
2025-03-19 140.95 144.53 139.90 143.01 0.2M
2025-03-18 139.09 141.89 137.95 140.44 0.3M
2025-03-17 139.04 140.63 138.18 139.68 0.5M
2025-03-14 140.75 142.74 138.44 138.83 0.5M
2025-03-13 140.96 141.37 135.76 139.91 0.4M
2025-03-12 145.61 145.96 140.23 141.65 0.4M
2025-03-11 146.93 149.31 141.12 142.35 0.5M
2025-03-10 145.37 146.80 142.46 146.27 0.5M
2025-03-07 147.87 149.10 143.92 149.06 0.4M
2025-03-06 145.98 148.43 144.72 148.19 0.5M
2025-03-05 148.24 149.81 145.81 149.14 0.4M
2025-03-04 152.98 153.06 142.57 148.18 0.6M
2025-03-03 159.51 161.91 156.30 157.28 0.2M
2025-02-28 157.29 159.94 157.26 159.26 0.3M
2025-02-27 159.20 161.03 156.83 157.35 0.2M
2025-02-26 156.21 160.25 156.20 159.16 0.2M
2025-02-25 159.68 160.48 154.36 155.82 0.4M
2025-02-24 162.58 163.96 157.65 159.56 0.3M
2025-02-21 168.02 168.02 160.17 162.99 0.2M
2025-02-20 176.84 178.12 165.58 166.11 0.3M
2025-02-19 174.81 179.63 174.09 177.59 0.7M
2025-02-18 175.80 177.72 174.76 177.26 0.3M
2025-02-14 176.82 178.39 174.66 175.80 0.3M
2025-02-13 173.89 177.13 173.12 175.97 0.2M
2025-02-12 169.50 173.11 168.97 172.93 0.2M
2025-02-11 173.97 173.97 168.93 172.30 0.2M
2025-02-10 174.97 175.35 169.35 175.12 0.3M
2025-02-07 176.66 177.56 173.48 173.54 0.2M
2025-02-06 175.08 179.68 174.54 176.98 0.2M
2025-02-05 174.42 178.79 173.78 176.91 0.3M
2025-02-04 177.98 190.28 173.21 173.77 0.7M
2025-02-03 161.43 165.74 159.42 165.33 0.3M
2025-01-31 166.11 167.38 164.69 164.97 0.2M
2025-01-30 165.98 167.53 164.04 164.85 0.2M
2025-01-29 165.34 166.15 161.43 162.69 0.2M
2025-01-28 161.62 166.54 161.56 165.30 0.2M
2025-01-27 162.17 163.31 159.05 161.96 0.2M
2025-01-24 161.92 164.82 160.92 164.49 0.2M
2025-01-23 162.69 163.95 161.57 161.74 0.1M
2025-01-22 165.47 165.47 161.84 163.03 0.2M
2025-01-21 161.00 166.00 160.84 165.19 0.3M
2025-01-17 160.43 160.43 158.34 159.15 0.2M
2025-01-16 162.78 164.07 158.23 158.97 0.2M
2025-01-15 161.33 162.47 160.00 161.83 0.4M
2025-01-14 153.91 156.65 153.28 156.50 0.3M
2025-01-13 150.02 152.40 148.41 152.20 0.3M
2025-01-10 155.25 155.45 151.84 154.66 0.3M
2025-01-08 152.40 159.18 152.16 158.37 0.2M
2025-01-07 157.00 157.13 151.40 153.40 0.2M
2025-01-06 155.81 157.23 154.09 156.84 0.2M
2025-01-03 156.80 159.15 155.54 156.52 0.2M
2025-01-02 158.91 159.62 156.02 156.58 0.2M