PJT Partners Inc. Class A Common Stockのデータ

PJT Partners Inc. Class A Common Stockの基本情報

名前 PJT Partners Inc. Class A Common Stock
ティッカー PJT
国 United States
上場年 2015.0
セクター Finance

PJT Partners Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 75.48 73.91 73.97 74.4 195300.0 74.4
2021-02-12 74.12 72.83 73.44 73.97 108900.0 73.97
2021-02-11 74.01 72.58 73.0 73.79 149200.0 73.79
2021-02-10 73.68 72.63 72.92 73.35 148700.0 73.35
2021-02-09 73.38 72.68 72.81 73.11 182800.0 73.11
2021-02-08 73.39 70.79 71.9 73.19 171100.0 73.19
2021-02-05 71.91 70.48 71.3 71.19 162200.0 71.19
2021-02-04 73.28 70.75 73.28 71.33 334700.0 71.33
2021-02-03 75.97 72.23 74.72 72.74 222500.0 72.74
2021-02-02 77.78 72.5 76.49 74.72 194400.0 74.72
2021-02-01 74.38 70.13 70.43 73.87 243700.0 73.87
2021-01-29 71.22 68.49 70.83 68.99 188900.0 68.99
2021-01-28 72.5 70.0 71.29 71.93 114400.0 71.93
2021-01-27 74.21 69.62 74.21 70.53 166500.0 70.53
2021-01-26 77.4 74.05 77.4 75.85 160400.0 75.85
2021-01-25 77.5 76.3 77.09 76.85 106000.0 76.85
2021-01-22 78.82 76.31 78.15 77.78 120000.0 77.78
2021-01-21 80.96 78.65 80.14 78.78 77100.0 78.78
2021-01-20 81.45 78.47 81.23 79.42 78300.0 79.42
2021-01-19 81.82 79.65 80.22 80.87 90200.0 80.87
2021-01-15 80.18 78.53 79.9 79.46 88300.0 79.46
2021-01-14 81.48 78.38 78.47 80.94 154800.0 80.94
2021-01-13 78.47 76.8 78.25 78.07 122300.0 78.07
2021-01-12 78.9 77.24 77.96 78.05 74300.0 78.05
2021-01-11 78.61 77.0 77.0 77.7 88600.0 77.7
2021-01-08 78.79 76.29 78.79 77.24 99600.0 77.24
2021-01-07 78.44 76.01 76.49 78.32 92400.0 78.32
2021-01-06 77.35 74.03 74.03 76.23 151100.0 76.23
2021-01-05 75.07 73.32 73.92 73.4 120100.0 73.4
2021-01-04 75.6 72.54 75.55 73.75 150500.0 73.75
2020-12-31 75.51 74.01 74.85 75.25 85500.0 75.25
2020-12-30 76.18 74.45 74.85 74.73 94200.0 74.73
2020-12-29 76.55 73.61 76.33 75.13 112800.0 75.13
2020-12-28 78.3 75.79 77.81 76.17 136900.0 76.17
2020-12-24 78.58 77.06 78.58 77.72 105100.0 77.72
2020-12-23 78.95 77.44 77.79 77.94 127100.0 77.94
2020-12-22 79.39 76.73 77.93 77.98 209100.0 77.98
2020-12-21 78.5 74.77 74.77 78.24 254100.0 78.24
2020-12-18 76.05 74.98 74.98 75.76 393500.0 75.76
2020-12-17 77.07 74.25 77.0 74.87 258200.0 74.87
2020-12-16 78.63 76.87 77.6 77.17 202600.0 77.17
2020-12-15 77.8 76.45 76.62 76.77 125900.0 76.77
2020-12-14 78.84 76.4 76.53 76.45 195700.0 76.45
2020-12-11 76.41 74.42 74.42 75.99 176700.0 75.99
2020-12-10 75.56 73.8 74.75 75.11 134700.0 75.11
2020-12-09 76.99 74.81 75.35 74.95 166900.0 74.95
2020-12-08 74.98 73.57 73.78 74.62 171200.0 74.62
2020-12-07 74.69 71.72 72.49 74.24 229500.0 74.24
2020-12-04 72.32 70.9 71.08 72.0 146300.0 72.0
2020-12-03 71.56 70.4 70.5 70.62 63800.0 70.62
2020-12-02 71.49 70.0 71.27 70.2 81300.0 70.2
2020-12-01 71.37 69.56 70.0 70.96 179300.0 70.96
2020-11-30 71.0 68.61 71.0 69.28 103300.0 69.23
2020-11-27 72.19 70.49 71.74 70.7 84800.0 70.65
2020-11-25 71.67 69.95 70.68 71.52 160400.0 71.47
2020-11-24 71.0 68.53 69.04 70.46 163500.0 70.41
2020-11-23 69.16 67.26 68.14 68.36 310000.0 68.31
2020-11-20 68.49 67.0 67.83 67.74 231600.0 67.69
2020-11-19 69.81 68.55 68.91 68.73 92600.0 68.68
2020-11-18 70.76 68.88 69.7 68.91 115300.0 68.86
2020-11-17 70.26 68.07 68.78 69.74 98000.0 69.69
2020-11-16 70.35 67.71 70.18 69.15 132300.0 69.1
2020-11-13 70.54 68.81 70.54 68.98 109300.0 68.93
2020-11-12 69.98 68.63 69.95 69.95 126500.0 69.9
2020-11-11 71.6 69.25 71.6 70.32 152400.0 70.27
2020-11-10 71.78 69.3 69.42 71.01 168300.0 70.96
2020-11-09 72.59 68.9 72.0 69.1 176500.0 69.05
2020-11-06 72.82 68.71 72.5 69.26 127200.0 69.21
2020-11-05 73.04 71.68 71.76 72.15 145900.0 72.1
2020-11-04 71.38 67.7 68.04 71.02 168500.0 70.97
2020-11-03 70.18 68.54 69.31 68.57 142500.0 68.52
2020-11-02 70.25 67.61 68.53 68.46 210600.0 68.41
2020-10-30 68.29 66.62 66.85 67.66 151400.0 67.61
2020-10-29 69.34 65.95 68.81 67.3 195300.0 67.25
2020-10-28 71.35 69.19 70.95 69.19 203900.0 69.14
2020-10-27 76.45 69.2 71.0 71.79 381200.0 71.74
2020-10-26 68.67 66.47 67.41 68.36 124600.0 68.31
2020-10-23 68.85 67.29 68.17 68.25 60400.0 68.2
2020-10-22 68.46 66.43 67.29 67.92 83800.0 67.87
2020-10-21 69.5 66.75 67.1 67.13 102000.0 67.08
2020-10-20 68.67 66.94 67.55 67.01 76700.0 66.96
2020-10-19 68.51 66.74 67.62 66.94 67700.0 66.89
2020-10-16 68.04 66.94 67.37 67.5 71900.0 67.45
2020-10-15 67.92 66.11 66.45 67.51 89100.0 67.46
2020-10-14 69.04 66.83 68.0 67.04 81500.0 66.99
2020-10-13 68.57 67.77 67.9 68.05 45300.0 68.0
2020-10-12 68.78 67.29 67.64 68.47 113600.0 68.42
2020-10-09 67.34 65.11 65.78 67.25 137100.0 67.2
2020-10-08 64.97 63.83 64.0 64.64 97700.0 64.59
2020-10-07 64.08 62.74 63.25 63.7 133300.0 63.65
2020-10-06 64.0 61.53 62.36 61.98 113700.0 61.94
2020-10-05 62.42 60.87 61.25 62.28 91000.0 62.24
2020-10-02 61.71 59.39 59.39 60.96 129500.0 60.92
2020-10-01 61.31 59.66 60.84 60.18 166000.0 60.14
2020-09-30 61.6 59.62 59.62 60.61 117300.0 60.57
2020-09-29 60.21 59.41 59.52 59.48 111100.0 59.44
2020-09-28 59.89 58.53 58.53 59.44 64300.0 59.4
2020-09-25 58.16 56.67 57.07 58.07 129400.0 58.03
2020-09-24 58.52 56.73 57.24 57.49 122400.0 57.45
2020-09-23 59.09 57.23 57.23 57.3 202800.0 57.26
2020-09-22 57.56 56.54 56.87 57.42 119600.0 57.38
2020-09-21 58.03 54.57 58.03 56.88 253700.0 56.84
2020-09-18 59.98 58.11 59.5 59.05 236400.0 59.01
2020-09-17 59.93 58.29 58.78 59.49 118600.0 59.45
2020-09-16 60.03 57.68 57.68 59.6 118900.0 59.56
2020-09-15 58.45 57.27 57.27 57.59 190800.0 57.55
2020-09-14 57.48 56.58 56.81 57.2 119200.0 57.16
2020-09-11 57.77 56.17 57.28 56.3 136000.0 56.26
2020-09-10 59.49 57.1 59.09 57.16 133400.0 57.12
2020-09-09 60.16 59.01 59.69 59.05 204000.0 59.01
2020-09-08 59.76 58.6 59.18 59.27 148900.0 59.23
2020-09-04 61.02 58.71 61.0 59.78 149400.0 59.74
2020-09-03 61.74 59.5 60.66 60.27 213700.0 60.23
2020-09-02 61.08 60.03 60.12 60.66 138500.0 60.62
2020-09-01 60.24 58.58 58.79 60.2 116500.0 60.16
2020-08-31 59.82 59.05 59.34 59.18 110400.0 59.09
2020-08-28 59.7 58.94 59.67 59.64 70500.0 59.55
2020-08-27 61.07 59.01 60.29 59.15 109400.0 59.06
2020-08-26 60.7 59.69 60.38 59.91 68800.0 59.82
2020-08-25 60.65 59.54 60.32 60.51 66200.0 60.42
2020-08-24 60.13 59.38 59.98 59.83 62600.0 59.74
2020-08-21 59.57 58.29 58.44 59.46 170300.0 59.37
2020-08-20 59.7 58.48 58.48 58.78 140300.0 58.69
2020-08-19 59.8 58.6 59.0 59.11 71900.0 59.02
2020-08-18 59.79 58.34 59.79 59.02 136700.0 58.93
2020-08-17 60.55 59.16 59.35 59.44 134900.0 59.35
2020-08-14 59.81 59.1 59.13 59.44 51400.0 59.35
2020-08-13 60.49 58.95 59.96 59.46 166600.0 59.37
2020-08-12 60.85 59.1 60.43 59.74 145300.0 59.65
2020-08-11 60.32 57.49 57.49 59.5 274500.0 59.41
2020-08-10 57.69 56.4 56.62 56.71 159000.0 56.62
2020-08-07 56.47 54.69 55.84 56.47 91100.0 56.38
2020-08-06 55.9 54.38 55.69 55.83 94800.0 55.74
2020-08-05 56.03 54.42 55.1 55.93 133800.0 55.84
2020-08-04 55.32 54.29 54.54 54.8 80500.0 54.71
2020-08-03 55.03 53.31 53.95 54.63 141600.0 54.54
2020-07-31 53.91 52.41 53.77 53.53 163800.0 53.45
2020-07-30 54.24 52.97 53.77 53.39 159800.0 53.31
2020-07-29 55.72 53.58 55.72 54.7 144500.0 54.61
2020-07-28 56.21 53.63 53.63 55.0 313500.0 54.91
2020-07-27 54.19 52.63 53.31 53.23 227900.0 53.15
2020-07-24 53.91 52.51 53.39 53.39 126400.0 53.31
2020-07-23 53.51 52.32 52.32 53.35 104600.0 53.27
2020-07-22 53.75 51.91 53.75 52.59 139600.0 52.51
2020-07-21 53.77 52.56 53.77 53.36 138700.0 53.28
2020-07-20 53.39 51.35 51.64 53.01 109500.0 52.93
2020-07-17 52.44 51.35 51.87 51.69 132800.0 51.61
2020-07-16 52.69 51.1 51.62 51.91 96900.0 51.83
2020-07-15 52.49 50.34 50.63 51.94 107100.0 51.86
2020-07-14 49.92 48.69 48.69 49.64 87800.0 49.56
2020-07-13 50.49 48.87 50.46 49.01 131100.0 48.93
2020-07-10 49.67 48.18 48.36 49.63 76400.0 49.55
2020-07-09 49.54 47.97 49.54 48.56 86900.0 48.48
2020-07-08 49.73 48.06 48.23 49.56 94100.0 49.48
2020-07-07 50.36 48.07 50.0 48.23 175100.0 48.15
2020-07-06 51.54 50.48 51.2 50.52 72600.0 50.44
2020-07-02 51.76 50.13 50.84 50.24 77400.0 50.16
2020-07-01 51.81 49.67 51.4 50.06 88600.0 49.98
2020-06-30 51.42 49.5 49.58 51.34 97000.0 51.26
2020-06-29 50.48 49.0 49.69 49.96 108000.0 49.88
2020-06-26 50.99 48.61 50.59 48.93 460400.0 48.85
2020-06-25 51.43 49.73 50.8 51.04 110200.0 50.96
2020-06-24 51.38 49.42 51.13 50.89 194000.0 50.81
2020-06-23 52.97 51.53 52.7 51.65 134100.0 51.57
2020-06-22 52.38 51.45 52.0 51.91 194800.0 51.83
2020-06-19 53.99 52.21 53.99 52.43 218600.0 52.35
2020-06-18 54.16 53.17 53.17 53.36 100000.0 53.28
2020-06-17 54.34 53.3 53.78 53.61 153000.0 53.53
2020-06-16 55.49 53.09 54.63 53.8 93900.0 53.72
2020-06-15 53.8 50.49 50.49 52.95 128200.0 52.87
2020-06-12 53.75 51.0 53.5 52.15 276700.0 52.07
2020-06-11 54.16 51.33 53.15 51.72 283700.0 51.64
2020-06-10 56.36 54.77 56.15 55.16 187900.0 55.07
2020-06-09 56.74 55.16 55.28 56.05 199200.0 55.96
2020-06-08 57.15 55.95 56.99 56.46 152800.0 56.37
2020-06-05 58.0 55.35 57.31 56.1 378300.0 56.01
2020-06-04 55.59 52.33 52.83 54.97 256100.0 54.88
2020-06-03 56.05 53.31 55.81 53.45 388600.0 53.37
2020-06-02 55.71 54.72 55.09 54.99 122000.0 54.9
2020-06-01 56.03 54.58 54.79 54.72 165400.0 54.58
2020-05-29 55.45 53.44 54.02 54.69 142800.0 54.55
2020-05-28 56.74 54.49 55.76 54.81 189400.0 54.67
2020-05-27 54.99 52.88 54.1 54.95 196100.0 54.81
2020-05-26 54.57 51.96 52.06 53.09 210200.0 52.96
2020-05-22 51.85 50.15 50.62 51.01 143400.0 50.88
2020-05-21 50.55 49.9 50.0 50.07 286800.0 49.95
2020-05-20 50.75 48.01 48.94 49.5 176400.0 49.38
2020-05-19 49.81 48.35 48.89 48.43 166200.0 48.31
2020-05-18 50.24 48.52 49.0 49.57 251100.0 49.45
2020-05-15 48.0 45.54 46.14 47.68 106100.0 47.56
2020-05-14 46.56 44.41 45.32 46.5 107400.0 46.38
2020-05-13 47.06 44.86 46.81 46.33 130400.0 46.22
2020-05-12 48.83 47.29 48.83 47.36 124800.0 47.24
2020-05-11 49.21 47.41 47.88 48.78 183300.0 48.66
2020-05-08 49.41 48.17 49.01 48.65 122800.0 48.53
2020-05-07 49.41 47.17 47.44 48.04 167900.0 47.92
2020-05-06 47.84 46.05 47.35 46.52 317600.0 46.4
2020-05-05 48.08 46.86 48.08 46.92 357800.0 46.8
2020-05-04 47.13 45.5 46.14 46.85 180600.0 46.73
2020-05-01 47.85 45.64 47.46 47.01 232500.0 46.89
2020-04-30 50.56 47.77 50.0 48.64 563700.0 48.52
2020-04-29 54.26 51.43 52.91 52.76 219900.0 52.63
2020-04-28 51.37 48.65 49.1 50.82 453300.0 50.69
2020-04-27 48.16 44.26 44.26 47.46 302600.0 47.34
2020-04-24 44.15 42.15 43.73 43.87 233300.0 43.76
2020-04-23 44.32 42.68 44.09 43.24 178600.0 43.13
2020-04-22 45.46 43.86 44.01 44.73 214000.0 44.62
2020-04-21 43.47 40.13 41.94 43.06 161800.0 42.95
2020-04-20 44.81 42.74 44.19 43.4 110800.0 43.29
2020-04-17 45.4 43.56 44.9 44.87 164700.0 44.76
2020-04-16 43.7 42.17 43.29 43.54 120100.0 43.43
2020-04-15 44.02 42.65 43.25 43.36 141900.0 43.25
2020-04-14 45.99 44.52 45.23 44.75 131000.0 44.64
2020-04-13 46.75 43.5 46.75 43.92 204200.0 43.81
2020-04-09 47.35 44.94 46.16 46.9 197200.0 46.78
2020-04-08 46.0 43.46 44.74 45.02 166900.0 44.91
2020-04-07 48.82 43.41 48.29 43.88 320000.0 43.77
2020-04-06 48.7 44.91 48.22 46.69 227700.0 46.57
2020-04-03 46.34 43.4 43.4 46.05 199000.0 45.94
2020-04-02 43.55 40.01 40.51 43.48 156400.0 43.37
2020-04-01 41.51 39.38 41.5 40.84 224900.0 40.74
2020-03-31 44.0 40.66 42.9 43.39 355400.0 43.28
2020-03-30 45.42 39.5 39.8 43.38 447100.0 43.27
2020-03-27 41.6 37.21 38.63 39.37 252700.0 39.27
2020-03-26 40.48 34.53 34.53 40.27 365000.0 40.17
2020-03-25 35.14 32.24 33.08 33.91 163400.0 33.83
2020-03-24 34.07 30.13 30.26 32.76 255500.0 32.68
2020-03-23 29.04 25.81 26.92 28.8 336300.0 28.73
2020-03-20 28.25 27.16 27.95 27.49 344400.0 27.42
2020-03-19 27.95 24.74 24.9 27.65 280000.0 27.58
2020-03-18 29.02 23.63 28.33 25.06 587000.0 25.0
2020-03-17 30.83 27.55 29.64 30.35 404100.0 30.27
2020-03-16 35.21 28.0 34.75 29.16 203600.0 29.09
2020-03-13 38.04 34.27 36.95 38.04 243900.0 37.95
2020-03-12 38.17 34.64 38.17 35.26 271900.0 35.17
2020-03-11 42.12 39.48 40.05 40.05 234000.0 39.95
2020-03-10 41.5 39.73 41.12 41.19 176400.0 41.09
2020-03-09 40.78 38.02 39.0 40.13 299700.0 40.03
2020-03-06 43.6 41.97 42.04 43.26 177800.0 43.15
2020-03-05 44.41 42.89 44.34 43.39 169500.0 43.28
2020-03-04 46.64 44.56 46.32 45.41 306800.0 45.3
2020-03-03 46.89 44.83 46.56 45.74 185200.0 45.63
2020-03-02 46.36 44.7 45.08 46.28 269000.0 46.12
2020-02-28 44.95 43.23 44.78 44.95 358600.0 44.79
2020-02-27 48.0 45.9 47.37 45.95 266300.0 45.79
2020-02-26 50.01 48.06 49.66 48.34 184500.0 48.17
2020-02-25 50.59 49.03 50.34 49.66 160200.0 49.48
2020-02-24 50.71 49.85 50.48 50.08 164500.0 49.9
2020-02-21 52.48 50.61 51.36 51.75 249500.0 51.57
2020-02-20 52.73 51.36 52.71 51.37 120500.0 51.19
2020-02-19 52.81 52.16 52.16 52.79 146400.0 52.6
2020-02-18 52.17 51.16 51.29 52.15 109400.0 51.96