Stockscreener 앱 받기
165.05
1.41%
-2.36
시간 외 거래:
165.05
Pjt Partners Inc 주식 (PJT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $168.2 | $164.8 | $3.47 | 251,239.0 | -1.41% |
| 2025-11-21 | $169.7 | $164.6 | $5.10 | 264,243.0 | +2.58% |
| 2025-11-20 | $170.2 | $163.1 | $7.19 | 446,166.0 | -1.07% |
| 2025-11-19 | $165.5 | $161.6 | $3.86 | 270,786.0 | +1.92% |
| 2025-11-18 | $163.7 | $157.8 | $5.82 | 211,554.0 | +1.89% |
| 2025-11-17 | $166.7 | $158.2 | $8.57 | 168,499.0 | -4.73% |
| 2025-11-14 | $167.0 | $164.8 | $2.27 | 133,827.0 | +0.44% |
| 2025-11-13 | $170.8 | $165.4 | $5.35 | 146,277.0 | -2.64% |
| 2025-11-12 | $173.0 | $169.3 | $3.62 | 233,311.0 | +1.21% |
| 2025-11-11 | $169.2 | $166.5 | $2.66 | 210,491.0 | +0.68% |
| 2025-11-10 | $169.7 | $166.5 | $3.16 | 226,293.0 | +0.38% |
| 2025-11-07 | $169.7 | $162.6 | $7.11 | 282,553.0 | -0.92% |
| 2025-11-06 | $169.8 | $165.9 | $3.89 | 227,176.0 | +0.60% |
| 2025-11-05 | $168.0 | $162.6 | $5.44 | 428,254.0 | +2.36% |
| 2025-11-04 | $172.8 | $158.8 | $13.98 | 536,400.0 | +0.62% |
| 2025-11-03 | $166.8 | $159.8 | $6.98 | 506,007.0 | +0.81% |
| 2025-10-31 | $168.3 | $160.8 | $7.50 | 322,263.0 | -4.77% |
| 2025-10-30 | $171.1 | $165.0 | $6.06 | 155,911.0 | +0.17% |
| 2025-10-29 | $181.1 | $167.0 | $14.04 | 350,829.0 | -7.22% |
| 2025-10-28 | $183.6 | $181.1 | $2.47 | 185,489.0 | -0.27% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $173.0 | $157.8 | $15.14 | 4,794,315.0 | +2.45% |
| 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% |
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% |
14.74%
자본화:
|
볼륨(24시간):