PJT: PJT Partners Inc.

As of Friday, August 21st, 2026

$ 174.96

+4.17 +2.44%

Open: 171.92
High: 175.29
Low: 171.41
Volume: 264,222
Previous Close on Thursday, August 20th, 2026

$ 170.79

-2.20 -1.27%

Open: 172.09
High: 175.65
Low: 169.28
Volume: 397,775

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 171.92 175.29 171.41 174.96 264,222 +4.17 +2.44
2026-08-20 172.09 175.65 169.28 170.79 397,775 -2.20 -1.27
2026-08-19 171.55 176.95 170.44 172.99 327,978 +3.27 +1.93
2026-08-18 171.00 172.17 168.61 169.72 569,994 -1.24 -0.73
2026-08-17 173.56 175.88 170.13 170.96 266,215 -3.40 -1.95
2026-08-14 178.58 179.99 174.06 174.36 347,944 -4.50 -2.52
2026-08-13 171.60 179.41 170.00 178.86 813,315 +8.27 +4.85
2026-08-12 175.97 176.47 170.25 170.59 542,553 -4.62 -2.64
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 176.95
On 2026-08-19		 168.61
On 2026-08-18		 0.60 0.34 176.95
On 2026-08-19		 169.28
On 2026-08-20		 -4.33 171.88
10D 179.99
On 2026-08-14		 166.09
On 2026-08-10		 3.62 2.11 179.99
On 2026-08-14		 168.61
On 2026-08-18		 -6.33 172.78
20D 179.99
On 2026-08-14		 158.16
On 2026-07-30		 5.89 3.48 178.47
On 2026-07-28		 158.16
On 2026-07-30		 -11.38 171.53
WTD 176.95
On 2026-08-19		 168.61
On 2026-08-18		 0.60 0.34 176.95
On 2026-08-19		 169.28
On 2026-08-20		 -4.33 171.88
MTD 179.99
On 2026-08-14		 166.09
On 2026-08-10		 6.65 3.95 179.99
On 2026-08-14		 168.61
On 2026-08-18		 -6.33 172.51
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
GBIL

Goldman Sachs TreasuryAccess 0-1 Year ETF

100.11 +0.02 +0.02 491,614
PJT

PJT Partners Inc.

174.96 +4.17 +2.44 264,222