Stockscreener 앱 받기
165.19
0.39%
-0.64
Pjt Partners Inc 주식 (PJT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $167.9 | $165.0 | $2.87 | 182,880.0 | -0.39% |
| 2024-11-26 | $167.1 | $163.4 | $3.66 | 238,852.0 | -0.61% |
| 2024-11-25 | $168.9 | $163.6 | $5.33 | 297,377.0 | +2.49% |
| 2024-11-22 | $163.5 | $161.4 | $2.06 | 333,701.0 | +1.23% |
| 2024-11-21 | $162.2 | $156.7 | $5.52 | 318,334.0 | +3.18% |
| 2024-11-20 | $156.0 | $152.8 | $3.23 | 136,800.0 | +0.21% |
| 2024-11-19 | $156.5 | $154.2 | $2.38 | 139,930.0 | -0.49% |
| 2024-11-18 | $159.6 | $156.1 | $3.45 | 233,915.0 | -0.65% |
| 2024-11-15 | $160.1 | $157.1 | $3.06 | 282,349.0 | -1.22% |
| 2024-11-14 | $160.8 | $157.1 | $3.74 | 226,816.0 | +0.25% |
| 2024-11-13 | $161.4 | $157.7 | $3.69 | 211,329.0 | -0.45% |
| 2024-11-12 | $161.8 | $159.2 | $2.64 | 174,854.0 | -0.71% |
| 2024-11-11 | $163.8 | $160.4 | $3.49 | 232,810.0 | +0.84% |
| 2024-11-08 | $161.7 | $158.7 | $3.00 | 159,212.0 | +0.15% |
| 2024-11-07 | $163.0 | $158.4 | $4.59 | 269,586.0 | -2.68% |
| 2024-11-06 | $163.5 | $152.2 | $11.33 | 624,006.0 | +15.76% |
| 2024-11-05 | $142.3 | $139.6 | $2.70 | 190,458.0 | +1.12% |
| 2024-11-04 | $140.4 | $137.0 | $3.34 | 129,346.0 | +0.07% |
| 2024-11-01 | $142.4 | $139.2 | $3.13 | 126,304.0 | +0.46% |
| 2024-10-31 | $139.6 | $135.7 | $3.89 | 269,298.0 | +0.83% |
| 2024-10-30 | $138.5 | $136.2 | $2.27 | 411,783.0 | -0.61% |
| 2024-10-29 | $139.6 | $132.3 | $7.28 | 352,667.0 | -1.71% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $168.9 | $137.0 | $31.89 | 4,691,739.0 | +18.88% |
| 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% |
Pjt Partners Inc 주식 (PJT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $104.2 | $88.75 | $15.41 | 10,834,191.0 | +13.11% |
| 2023-11 | $90.26 | $77.66 | $12.60 | 4,012,967.0 | +14.93% |
| 2023-10 | $79.69 | $71.47 | $8.22 | 3,296,250.0 | -1.36% |
| 2023-09 | $82.17 | $74.46 | $7.71 | 3,671,567.0 | +0.57% |
| 2023-08 | $81.89 | $74.63 | $7.27 | 3,343,497.0 | -0.40% |
| 2023-07 | $86.92 | $67.06 | $19.86 | 5,539,264.0 | +13.89% |
| 2023-06 | $73.80 | $66.43 | $7.37 | 3,651,257.0 | +3.32% |
| 2023-05 | $69.83 | $59.61 | $10.22 | 5,085,584.0 | -1.99% |
| 2023-04 | $75.45 | $67.69 | $7.76 | 3,700,188.0 | -4.74% |
| 2023-03 | $79.64 | $70.94 | $8.70 | 5,333,830.0 | -8.48% |
| 2023-02 | $83.17 | $71.56 | $11.61 | 4,643,502.0 | -1.44% |
| 2023-01 | $81.36 | $74.22 | $7.14 | 2,625,461.0 | +8.60% |
Pjt Partners Inc 주식 (PJT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $81.41 | $72.91 | $8.50 | 2,443,885.0 | -4.31% |
| 2022-11 | $79.01 | $73.65 | $5.36 | 3,164,510.0 | +3.51% |
| 2022-10 | $75.83 | $66.42 | $9.40 | 3,816,974.0 | +11.34% |
| 2022-09 | $72.66 | $64.99 | $7.67 | 3,286,566.0 | -3.47% |
| 2022-08 | $76.45 | $69.13 | $7.33 | 2,494,469.0 | -3.16% |
| 2022-07 | $72.73 | $62.52 | $10.21 | 3,470,142.0 | +1.71% |
| 2022-06 | $79.35 | $68.86 | $10.49 | 4,688,174.0 | -7.33% |
| 2022-05 | $76.32 | $65.01 | $11.31 | 4,413,921.0 | +14.93% |
| 2022-04 | $70.97 | $61.37 | $9.60 | 3,455,697.0 | +4.55% |
| 2022-03 | $66.85 | $54.48 | $12.37 | 4,900,252.0 | -1.10% |
| 2022-02 | $66.63 | $60.00 | $6.63 | 4,295,075.0 | -7.93% |
| 2022-01 | $77.60 | $62.61 | $14.99 | 3,481,163.0 | -6.44% |
1.37%
자본화:
|
볼륨(24시간):