PJT(PJT)
PJT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $154.32 | $158.93 | $151.68 | $154.23 | 151,460 |
| 5/20/2026 | $155.81 | $157.12 | $151.65 | $155.29 | 320,600 |
| 5/19/2026 | $157.24 | $158.18 | $153.44 | $153.80 | 285,700 |
| 5/18/2026 | $156.45 | $158.74 | $156.01 | $156.88 | 260,036 |
| 5/15/2026 | $158.93 | $160.82 | $156.22 | $156.53 | 424,915 |
| 5/14/2026 | $156.15 | $159.66 | $155.30 | $159.61 | 341,767 |
| 5/13/2026 | $152.57 | $154.98 | $150.03 | $154.79 | 211,200 |
| 5/12/2026 | $153.39 | $155.72 | $151.83 | $154.24 | 308,500 |
| 5/11/2026 | $153.86 | $155.07 | $151.33 | $153.34 | 213,847 |
| 5/8/2026 | $153.17 | $155.30 | $150.01 | $154.64 | 250,400 |
| 5/7/2026 | $152.60 | $156.40 | $151.88 | $153.19 | 397,600 |
| 5/6/2026 | $153.73 | $154.53 | $151.43 | $152.14 | 272,832 |
| 5/5/2026 | $152.35 | $155.20 | $151.40 | $151.92 | 434,245 |
| 5/4/2026 | $154.11 | $154.14 | $147.62 | $151.72 | 475,642 |
| 5/1/2026 | $153.00 | $155.06 | $149.65 | $154.84 | 527,909 |
| 4/30/2026 | $150.50 | $154.00 | $149.39 | $152.74 | 567,618 |
| 4/29/2026 | $152.36 | $157.46 | $146.70 | $152.05 | 439,700 |
| 4/28/2026 | $159.65 | $159.95 | $150.16 | $153.20 | 554,200 |
| 4/27/2026 | $152.17 | $155.82 | $152.15 | $155.81 | 409,800 |
| 4/24/2026 | $153.80 | $155.91 | $152.19 | $152.70 | 376,900 |
| 4/23/2026 | $156.34 | $158.18 | $152.87 | $154.11 | 227,300 |
| 4/22/2026 | $158.85 | $161.05 | $156.25 | $156.47 | 400,700 |
| 4/21/2026 | $158.16 | $159.56 | $155.74 | $157.36 | 332,900 |
| 4/20/2026 | $159.63 | $161.27 | $156.68 | $158.16 | 685,800 |
| 4/17/2026 | $165.63 | $165.63 | $158.53 | $159.51 | 589,982 |
| 4/16/2026 | $163.39 | $163.47 | $160.20 | $162.57 | 235,631 |
| 4/15/2026 | $163.86 | $165.25 | $162.01 | $163.10 | 347,100 |
| 4/14/2026 | $157.56 | $162.83 | $157.29 | $162.50 | 517,900 |
| 4/13/2026 | $149.53 | $156.30 | $149.35 | $156.25 | 247,849 |
| 4/10/2026 | $150.42 | $152.64 | $147.80 | $150.96 | 257,800 |
| 4/9/2026 | $148.12 | $150.94 | $145.44 | $150.00 | 224,546 |
| 4/8/2026 | $140.01 | $151.79 | $140.01 | $146.74 | 457,900 |
| 4/7/2026 | $139.45 | $142.16 | $138.50 | $141.65 | 244,105 |
| 4/6/2026 | $138.74 | $141.24 | $138.74 | $140.14 | 262,194 |
| 4/2/2026 | $137.73 | $142.22 | $136.22 | $139.99 | 298,311 |
| 4/1/2026 | $143.30 | $145.06 | $140.49 | $140.79 | 384,420 |
| 3/31/2026 | $136.96 | $142.20 | $136.96 | $139.72 | 329,017 |
| 3/30/2026 | $137.25 | $139.94 | $137.20 | $138.10 | 290,118 |
| 3/27/2026 | $137.32 | $138.70 | $134.80 | $136.50 | 589,040 |
| 3/26/2026 | $136.25 | $139.41 | $136.25 | $139.20 | 321,200 |
| 3/25/2026 | $135.03 | $137.38 | $132.72 | $137.35 | 368,411 |
| 3/24/2026 | $131.85 | $133.73 | $131.27 | $133.06 | 256,772 |
| 3/23/2026 | $135.81 | $137.14 | $132.92 | $133.71 | 386,725 |
| 3/20/2026 | $130.75 | $132.18 | $129.43 | $131.26 | 723,900 |
| 3/19/2026 | $129.25 | $131.55 | $128.04 | $130.64 | 279,090 |
| 3/18/2026 | $129.70 | $133.56 | $129.04 | $130.45 | 318,500 |
| 3/17/2026 | $132.38 | $135.39 | $129.44 | $131.76 | 589,200 |
| 3/16/2026 | $130.75 | $132.49 | $129.39 | $130.40 | 441,443 |
| 3/13/2026 | $130.70 | $131.56 | $127.73 | $129.20 | 328,914 |
| 3/12/2026 | $134.26 | $135.26 | $128.56 | $129.05 | 431,609 |
| 3/11/2026 | $139.44 | $141.58 | $136.00 | $137.55 | 266,608 |
| 3/10/2026 | $140.98 | $142.25 | $138.28 | $139.62 | 272,300 |
| 3/9/2026 | $141.18 | $142.69 | $137.10 | $140.43 | 432,413 |
| 3/6/2026 | $141.89 | $144.22 | $139.97 | $143.92 | 297,800 |
| 3/5/2026 | $148.52 | $151.54 | $144.36 | $145.95 | 424,312 |
| 3/4/2026 | $148.24 | $149.48 | $147.13 | $148.71 | 479,000 |
| 3/3/2026 | $143.39 | $148.64 | $141.68 | $147.73 | 626,300 |
| 3/2/2026 | $143.60 | $148.93 | $143.13 | $147.99 | 329,600 |
| 2/27/2026 | $148.36 | $150.41 | $145.03 | $147.68 | 389,716 |
| 2/26/2026 | $150.97 | $153.69 | $150.48 | $151.84 | 215,544 |
| 2/25/2026 | $151.47 | $151.84 | $148.41 | $149.29 | 426,900 |
| 2/24/2026 | $146.85 | $152.21 | $146.83 | $150.07 | 302,200 |
| 2/23/2026 | $149.78 | $150.89 | $143.96 | $147.40 | 332,500 |
| 2/20/2026 | $152.23 | $154.46 | $149.29 | $151.63 | 207,500 |