Stockscreener 앱 받기
152.66
2.49%
-3.90
시간 외 거래:
152.66
Pjt Partners Inc 주식 (PJT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $156.7 | $151.7 | $5.05 | 397,891.0 | -2.49% |
| 2026-05-22 | $157.2 | $153.6 | $3.61 | 289,133.0 | +0.48% |
| 2026-05-21 | $158.9 | $151.7 | $7.25 | 430,026.0 | +0.33% |
| 2026-05-20 | $157.1 | $151.7 | $5.47 | 320,558.0 | +0.97% |
| 2026-05-19 | $158.2 | $153.4 | $4.74 | 285,656.0 | -1.96% |
| 2026-05-18 | $158.7 | $156.0 | $2.73 | 260,036.0 | +0.22% |
| 2026-05-15 | $160.8 | $156.2 | $4.60 | 424,915.0 | -1.93% |
| 2026-05-14 | $159.7 | $155.3 | $4.36 | 341,742.0 | +3.11% |
| 2026-05-13 | $155.0 | $150.0 | $4.95 | 211,185.0 | +0.36% |
| 2026-05-12 | $155.7 | $151.8 | $3.88 | 308,471.0 | +0.59% |
| 2026-05-11 | $155.1 | $151.3 | $3.74 | 213,847.0 | -0.84% |
| 2026-05-08 | $155.3 | $150.0 | $5.29 | 250,385.0 | +0.95% |
| 2026-05-07 | $156.4 | $151.9 | $4.52 | 397,584.0 | +0.69% |
| 2026-05-06 | $154.5 | $151.4 | $3.10 | 272,832.0 | +0.14% |
| 2026-05-05 | $155.2 | $151.4 | $3.80 | 422,644.0 | +0.13% |
| 2026-05-04 | $154.1 | $147.6 | $6.51 | 475,641.0 | -2.01% |
| 2026-05-01 | $155.1 | $149.7 | $5.41 | 527,699.0 | +1.37% |
| 2026-04-30 | $154.0 | $149.4 | $4.61 | 564,788.0 | +0.45% |
| 2026-04-29 | $157.5 | $146.7 | $10.77 | 439,686.0 | -0.75% |
| 2026-04-28 | $159.9 | $150.2 | $9.79 | 551,341.0 | -1.68% |
Pjt Partners Inc 주식 (PJT) 연도별 가격 이력
이 심층 분석에서는 Pjt Partners Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PJT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pjt Partners Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pjt Partners Inc 주식 (PJT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $160.8 | $147.6 | $13.20 | 6,228,136.0 | -0.05% |
| 2026-04 | $165.6 | $136.2 | $29.41 | 8,018,147.0 | +9.32% |
| 2026-03 | $151.5 | $127.7 | $23.81 | 8,772,426.0 | -5.39% |
| 2026-02 | $176.1 | $144.0 | $32.10 | 7,646,573.0 | -14.65% |
| 2026-01 | $195.6 | $166.0 | $29.66 | 4,707,051.0 | +3.49% |
Pjt Partners Inc 주식 (PJT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $179.8 | $163.9 | $15.81 | 4,885,667.0 | +0.99% |
| 2025-11 | $173.0 | $157.8 | $15.14 | 5,139,443.0 | +4.28% |
| 2025-10 | $185.7 | $160.8 | $24.88 | 4,914,520.0 | -9.35% |
| 2025-09 | $189.9 | $172.0 | $17.83 | 3,090,042.0 | -0.71% |
| 2025-08 | $186.4 | $172.0 | $14.44 | 4,305,057.0 | +0.21% |
| 2025-07 | $189.2 | $163.0 | $26.23 | 6,105,051.0 | +8.25% |
| 2025-06 | $169.6 | $147.8 | $21.76 | 4,058,137.0 | +9.52% |
| 2025-05 | $154.2 | $139.4 | $14.83 | 5,580,822.0 | +6.32% |
| 2025-04 | $142.3 | $119.8 | $22.55 | 7,748,792.0 | +2.78% |
| 2025-03 | $161.9 | $132.8 | $29.06 | 6,508,397.0 | -13.42% |
| 2025-02 | $190.3 | $154.4 | $35.92 | 5,304,946.0 | -3.46% |
| 2025-01 | $167.5 | $148.4 | $19.12 | 4,057,300.0 | +4.54% |
Pjt Partners Inc 주식 (PJT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $167.9 | $150.9 | $16.93 | 4,033,141.0 | -6.11% |
| 2024-11 | $168.9 | $137.0 | $31.89 | 4,610,005.0 | +20.44% |
| 2024-10 | $151.1 | $130.7 | $20.40 | 4,751,848.0 | +4.21% |
| 2024-09 | $137.2 | $116.1 | $21.12 | 3,458,301.0 | +7.97% |
| 2024-08 | $133.3 | $116.1 | $17.24 | 3,525,546.0 | -7.10% |
| 2024-07 | $136.9 | $107.9 | $29.03 | 4,807,529.0 | +23.20% |
| 2024-06 | $109.5 | $99.77 | $9.77 | 3,867,851.0 | +1.16% |
| 2024-05 | $108.7 | $93.07 | $15.64 | 5,912,566.0 | +12.89% |
| 2024-04 | $97.72 | $90.95 | $6.77 | 5,260,359.0 | +0.24% |
| 2024-03 | $105.9 | $88.51 | $17.38 | 6,509,161.0 | -10.57% |
| 2024-02 | $107.3 | $92.13 | $15.22 | 5,714,632.0 | +9.60% |
| 2024-01 | $101.4 | $91.61 | $9.78 | 4,549,468.0 | -5.60% |
5.19%
3.69%
자본화:
|
볼륨(24시간):