PJT stock overview

PJT Partners Inc

PJT IPO: 2015-09-22
77.74 (+1.00%)
3B market cap
1,871 trading days in total
PJT Latest trading day: 2023-02-23

NYSE
Finance
Investment Managers
Mr. Paul Taubman
678 full-time employees
New York City, NEW YORK

PJT stock Buy and Hold Potential More info

INVESTMENT at 2015-09-22 open

PJT open price was $30.00

1,000.00

Click to edit

HOLDING TIME

1870 trading days

7 years 156 days

TODAY'S WORTH — including dividends (21)

As of 2023-02-23 close price ($77.74)

2,626.33

Click to edit

ROI: +162.63% (2.63x) – ANNU: +13.88% (1.14x)

PJT Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	21	0.28%	quaterly	2020-12-01

PJT Stock Splits

We don't have any infomation about PJT stock splits.
It seems that PJT has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

PJT Latest trading days

This table contains the list of 500 latest trading days of PJT.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		72.73	0.02	0.04	10,832,487	72.70	73.67	71.78	2.62	0.07	-0.02
1871	2023-02-23	77.74	0.09	0.12	157,195	77.74	78.16	76.77	1.79	0.00	0.00
1870	2023-02-22	77.65	1.49	-1.88	244,388	79.21	79.21	76.52	3.40	-1.97	0.12
1869	2023-02-21	79.14	2.40	-2.94	254,245	80.50	81.00	78.43	3.19	-1.69	0.09
1868	2023-02-17	81.54	1.68	2.10	335,633	80.25	83.17	80.00	3.95	1.61	-1.28
1867	2023-02-16	79.86	1.43	1.82	332,290	77.80	80.40	77.52	3.70	2.65	0.49
1866	2023-02-15	78.43	0.23	-0.29	195,056	78.07	79.18	77.53	2.11	0.46	-0.80
1865	2023-02-14	78.66	0.90	-1.13	268,595	79.53	80.35	78.65	2.14	-1.09	-0.75
1864	2023-02-13	79.56	2.82	3.67	167,273	77.07	79.63	76.69	3.81	3.23	-0.04
1863	2023-02-10	76.74	1.19	1.58	197,748	75.14	77.03	75.10	2.57	2.13	0.43
1862	2023-02-09	75.55	0.27	0.36	206,900	75.67	75.76	74.52	1.64	-0.16	-0.54
1861	2023-02-08	75.28	1.27	1.72	272,872	72.95	76.01	72.95	4.19	3.19	0.52
1860	2023-02-07	74.01	5.21	-6.58	522,408	77.64	77.67	71.56	7.87	-4.68	-1.43
1859	2023-02-06	79.22	0.68	-0.85	174,120	79.28	79.94	79.06	1.11	-0.08	-1.99
1858	2023-02-03	79.90	0.64	0.81	177,747	78.90	80.24	78.57	2.12	1.27	-0.78
1857	2023-02-02	79.26	0.71	-0.89	154,728	80.02	80.63	78.59	2.55	-0.95	-0.45
1856	2023-02-01	79.97	0.06	-0.07	223,168	79.77	80.93	77.91	3.79	0.25	0.06
1855	2023-01-31	80.03	0.94	1.19	148,550	79.65	80.61	79.59	1.28	0.48	-0.32
1854	2023-01-30	79.09	0.82	-1.03	126,624	79.91	81.36	78.95	3.02	-1.03	0.71
1853	2023-01-27	79.91	1.35	-1.66	121,408	81.20	81.20	79.78	1.75	-1.59	0.00
1852	2023-01-26	81.26	1.32	1.65	91,549	80.25	81.30	80.14	1.45	1.26	-0.07
1851	2023-01-25	79.94	0.94	1.19	94,956	78.70	79.95	78.00	2.48	1.58	0.39
1850	2023-01-24	79.00	0.95	1.22	71,114	78.41	79.22	77.93	1.65	0.75	-0.38
1849	2023-01-23	78.05	1.17	1.52	118,649	76.81	78.08	76.74	1.74	1.61	0.46
1848	2023-01-20	76.88	0.56	0.73	88,591	76.89	77.19	76.11	1.40	-0.01	-0.09
1847	2023-01-19	76.32	0.06	-0.08	77,568	76.35	76.90	75.56	1.76	-0.04	0.75
1846	2023-01-18	76.38	0.22	-0.29	141,655	76.93	77.63	76.03	2.08	-0.71	-0.04
1845	2023-01-17	76.60	2.61	-3.30	132,191	78.81	79.11	76.08	3.84	-2.80	0.43
1844	2023-01-13	79.21	0.51	0.65	120,441	78.76	79.40	78.44	1.22	0.57	-0.50
1843	2023-01-12	78.70	0.47	0.60	115,512	78.40	79.78	77.64	2.73	0.38	0.08
1842	2023-01-11	78.23	1.72	2.25	162,714	76.21	78.24	76.21	2.66	2.65	0.22
1841	2023-01-10	76.51	0.17	-0.22	186,941	76.41	77.98	75.81	2.84	0.13	-0.39
1840	2023-01-09	76.68	0.05	0.07	122,807	76.84	77.67	76.42	1.63	-0.21	-0.35
1839	2023-01-06	76.63	1.14	1.51	178,268	76.31	77.25	75.81	1.89	0.42	0.27
1838	2023-01-05	75.49	0.16	-0.21	111,592	75.44	75.53	74.22	1.74	0.07	1.09
1837	2023-01-04	75.65	0.08	0.11	101,149	75.91	76.47	74.48	2.62	-0.34	-0.28
1836	2023-01-03	75.57	1.88	2.55	187,088	74.83	76.87	74.58	3.06	0.99	0.45
1835	2022-12-30	73.69	1.25	-1.67	83,803	74.52	74.54	73.08	1.96	-1.11	1.55
1834	2022-12-29	74.94	0.53	0.71	89,130	74.88	75.32	74.29	1.38	0.08	-0.56
1833	2022-12-28	74.41	0.85	-1.13	71,701	75.16	75.72	74.40	1.76	-1.00	0.63
1832	2022-12-27	75.26	0.82	-1.08	53,299	75.85	76.40	75.00	1.85	-0.78	-0.13
1831	2022-12-23	76.08	0.49	0.65	56,667	75.41	76.40	74.66	2.31	0.89	-0.30
1830	2022-12-22	75.59	1.76	-2.28	114,623	76.87	76.91	74.97	2.52	-1.67	-0.24
1829	2022-12-21	77.35	2.40	3.20	97,391	75.57	77.70	75.51	2.90	2.36	-0.62
1828	2022-12-20	74.95	0.25	0.33	117,676	74.82	75.49	74.30	1.59	0.17	0.83
1827	2022-12-19	74.70	1.24	-1.63	212,892	75.59	75.78	72.91	3.80	-1.18	0.16
1826	2022-12-16	75.94	1.07	1.43	202,339	74.11	76.45	73.73	3.67	2.47	-0.46
1825	2022-12-15	74.87	2.84	-3.65	114,617	77.12	77.13	74.44	3.49	-2.92	-1.02
1824	2022-12-14	77.71	0.39	-0.50	113,364	77.80	78.60	77.00	2.06	-0.12	-0.76
1823	2022-12-13	78.10	0.48	-0.61	151,578	80.00	81.41	78.01	4.25	-2.38	-0.38
1822	2022-12-12	78.58	0.61	0.78	128,948	78.00	79.29	77.48	2.32	0.74	1.81
1821	2022-12-09	77.97	0.34	-0.43	103,149	78.28	78.57	77.65	1.18	-0.40	0.04
1820	2022-12-08	78.31	0.54	0.69	87,300	77.88	78.37	77.49	1.13	0.55	-0.04
1819	2022-12-07	77.77	0.48	-0.61	82,730	78.46	78.95	77.74	1.54	-0.88	0.14
1818	2022-12-06	78.25	1.20	-1.51	108,660	79.98	79.98	77.75	2.79	-2.16	0.27
1817	2022-12-05	79.45	0.14	0.18	152,904	78.79	79.76	78.00	2.23	0.84	0.67
1816	2022-12-02	79.31	0.09	0.11	108,662	78.54	80.02	78.44	2.01	0.98	-0.66
1815	2022-12-01	79.22	2.21	2.87	149,190	77.18	79.67	76.92	3.56	2.64	-0.86
1814	2022-11-30	77.01	2.67	3.59	240,879	74.94	77.04	73.85	4.26	2.76	0.22
1813	2022-11-29	74.34	1.34	-1.77	140,420	75.36	75.57	74.11	1.94	-1.35	0.81
1812	2022-11-28	75.68	2.40	-3.07	148,879	75.49	77.38	75.44	2.57	0.25	-0.42
1811	2022-11-25	78.08	0.30	0.39	51,955	78.06	78.79	77.27	1.95	0.03	-3.32
1810	2022-11-23	77.78	0.51	0.66	55,878	76.98	77.95	76.98	1.26	1.04	0.36
1809	2022-11-22	77.27	0.72	0.94	77,042	76.42	77.41	76.12	1.69	1.11	-0.38
1808	2022-11-21	76.55	0.09	-0.12	104,316	76.76	77.46	76.14	1.72	-0.27	-0.17
1807	2022-11-18	76.64	0.41	-0.53	197,078	78.22	78.68	76.23	3.13	-2.02	0.16
1806	2022-11-17	77.05	0.97	-1.24	108,364	77.27	77.74	76.28	1.89	-0.28	1.52
1805	2022-11-16	78.02	0.36	-0.46	72,406	78.40	78.53	76.94	2.03	-0.48	-0.96
1804	2022-11-15	78.38	0.53	0.68	214,931	78.55	79.01	77.19	2.32	-0.22	0.03
1803	2022-11-14	77.85	2.21	2.92	258,741	75.86	78.46	75.09	4.44	2.62	0.90
1802	2022-11-11	75.64	0.73	-0.96	164,591	77.48	77.48	75.13	3.03	-2.37	0.29
1801	2022-11-10	76.37	2.47	3.34	176,141	76.31	77.21	75.67	2.02	0.08	1.45
1800	2022-11-09	73.90	2.19	-2.88	112,685	75.78	76.29	73.74	3.37	-2.48	3.26
1799	2022-11-08	76.09	0.62	-0.81	101,554	77.62	77.72	75.79	2.49	-1.97	-0.41
1798	2022-11-07	76.71	0.60	0.79	113,197	76.58	77.30	75.74	2.04	0.17	1.19
1797	2022-11-04	76.11	0.36	0.48	100,373	76.44	76.91	75.22	2.21	-0.43	0.62
1796	2022-11-03	75.75	0.60	0.80	192,165	74.24	76.74	73.65	4.16	2.03	0.91
1795	2022-11-02	75.15	2.37	-3.06	229,015	77.18	77.84	74.83	3.90	-2.63	-1.21
1794	2022-11-01	77.52	3.12	4.19	287,194	74.53	77.61	74.35	4.37	4.01	-0.44
1793	2022-10-31	74.40	1.72	2.37	158,228	72.32	74.61	72.32	3.17	2.88	0.17
1792	2022-10-28	72.68	1.74	2.45	178,744	71.39	73.04	71.31	2.42	1.81	-0.50
1791	2022-10-27	70.94	0.06	-0.08	163,410	71.08	72.38	70.76	2.28	-0.20	0.63
1790	2022-10-26	71.00	1.83	2.65	205,733	68.82	72.77	68.51	6.19	3.17	0.11
1789	2022-10-25	69.17	5.77	-7.70	527,815	74.28	74.29	67.00	9.81	-6.88	-0.51
1788	2022-10-24	74.94	0.54	-0.72	215,456	75.50	75.82	74.44	1.83	-0.74	-0.88
1787	2022-10-21	75.48	2.20	3.00	162,243	73.60	75.82	72.64	4.32	2.55	0.03
1786	2022-10-20	73.28	0.12	0.16	180,627	72.92	73.69	72.69	1.37	0.49	0.44
1785	2022-10-19	73.16	0.07	-0.10	116,083	72.81	73.69	72.52	1.61	0.48	-0.33
1784	2022-10-18	73.23	1.82	2.55	109,845	72.71	73.44	71.84	2.20	0.72	-0.57
1783	2022-10-17	71.41	1.49	2.13	129,896	71.03	71.83	70.48	1.90	0.53	1.82
1782	2022-10-14	69.92	0.59	-0.84	172,309	70.92	70.98	69.49	2.10	-1.41	1.59
1781	2022-10-13	70.51	0.81	1.16	143,035	68.47	71.31	68.32	4.37	2.98	0.58
1780	2022-10-12	69.70	0.67	0.97	111,245	69.40	70.31	68.73	2.28	0.43	-1.76
1779	2022-10-11	69.03	0.64	-0.92	151,185	69.20	70.05	68.05	2.89	-0.25	0.54
1778	2022-10-10	69.67	0.52	0.75	174,680	69.51	71.08	69.36	2.47	0.23	-0.67
1777	2022-10-07	69.15	2.02	-2.84	138,602	71.21	71.21	68.88	3.27	-2.89	0.52
1776	2022-10-06	71.17	0.32	-0.45	96,287	71.08	71.65	70.47	1.66	0.13	0.06
1775	2022-10-05	71.49	0.58	-0.80	218,075	71.45	72.50	70.29	3.09	0.06	-0.57
1774	2022-10-04	72.07	3.30	4.80	267,949	69.69	72.07	69.69	3.42	3.42	-0.86
1773	2022-10-03	68.77	1.95	2.92	181,435	67.26	69.56	66.43	4.65	2.25	1.34
1772	2022-09-30	66.82	0.50	0.75	170,322	66.18	67.84	65.98	2.81	0.97	0.66
1771	2022-09-29	66.32	0.36	-0.54	190,974	65.92	66.94	65.39	2.35	0.61	-0.21
1770	2022-09-28	66.68	0.67	1.01	278,940	66.30	66.85	65.00	2.79	0.57	-1.14
1769	2022-09-27	66.01	0.08	-0.12	204,714	66.60	67.60	65.41	3.29	-0.89	0.44
1768	2022-09-26	66.09	0.16	0.24	291,429	65.88	67.08	65.34	2.64	0.32	0.77
1767	2022-09-23	65.93	2.53	-3.70	236,625	66.50	67.33	65.15	3.28	-0.86	-0.08
1766	2022-09-22	68.46	0.39	0.57	138,275	67.52	68.93	67.27	2.46	1.39	-2.86
1765	2022-09-21	68.07	0.00	0.00	52,913	68.65	69.62	67.89	2.52	-0.84	-0.81
1764	2022-09-20	68.07	1.44	-2.07	127,931	68.96	68.96	66.94	2.93	-1.29	0.85
1763	2022-09-19	69.51	0.37	0.54	125,583	68.57	69.85	68.57	1.87	1.37	-0.79
1762	2022-09-16	69.14	0.21	-0.30	224,461	68.85	69.28	67.78	2.18	0.42	-0.82
1761	2022-09-15	69.35	0.82	1.20	125,984	68.29	69.48	68.28	1.76	1.55	-0.72
1760	2022-09-14	68.53	1.19	-1.71	145,094	70.12	70.40	67.57	4.04	-2.27	-0.35
1759	2022-09-13	69.72	2.31	-3.21	148,708	71.05	71.27	69.52	2.46	-1.87	0.57
1758	2022-09-12	72.03	0.27	0.38	62,931	72.10	72.58	71.65	1.29	-0.10	-1.36
1757	2022-09-09	71.76	1.75	2.50	103,216	70.03	71.96	69.79	3.10	2.47	0.47
1756	2022-09-08	70.01	0.09	0.13	103,736	69.31	70.23	68.76	2.12	1.01	0.03
1755	2022-09-07	69.92	1.20	1.75	103,968	68.86	70.16	68.47	2.45	1.54	-0.87
1754	2022-09-06	68.72	0.86	1.27	122,359	67.99	69.18	67.24	2.85	1.07	0.20
1753	2022-09-02	67.86	2.78	-3.94	138,180	70.36	70.83	67.57	4.63	-3.55	0.19
1752	2022-09-01	70.64	1.42	2.05	134,855	68.86	70.72	67.88	4.12	2.58	-0.40
1751	2022-08-31	69.22	0.89	-1.27	89,231	70.18	70.88	69.13	2.49	-1.37	-0.52
1750	2022-08-30	70.11	0.90	-1.27	153,573	70.95	70.95	69.47	2.09	-1.18	0.10
1749	2022-08-29	71.01	1.47	-2.03	122,171	71.90	71.90	70.62	1.78	-1.24	-0.08
1748	2022-08-26	72.48	0.41	-0.56	132,417	72.63	73.29	71.82	2.02	-0.21	-0.80
1747	2022-08-25	72.89	0.15	-0.21	70,926	73.53	74.27	72.49	2.42	-0.87	-0.36
1746	2022-08-24	73.04	0.98	-1.32	69,484	74.03	74.63	73.01	2.19	-1.34	0.67
1745	2022-08-23	74.02	0.42	0.57	113,903	73.30	74.65	73.30	1.84	0.98	0.01
1744	2022-08-22	73.60	1.66	-2.21	112,903	74.62	74.82	73.35	1.97	-1.37	-0.41
1743	2022-08-19	75.26	1.03	-1.35	105,551	75.95	75.95	74.84	1.46	-0.91	-0.85
1742	2022-08-18	76.29	0.78	1.03	79,619	75.75	76.46	75.36	1.45	0.71	-0.45
1741	2022-08-17	75.51	0.69	0.92	146,436	74.42	75.89	74.31	2.12	1.46	0.32
1740	2022-08-16	74.82	0.66	-0.87	78,681	74.92	75.59	74.37	1.63	-0.13	-0.53
1739	2022-08-15	75.48	1.33	1.79	73,413	73.76	75.48	73.39	2.83	2.33	-0.74
1738	2022-08-12	74.15	0.69	0.94	84,135	73.86	74.38	73.56	1.11	0.39	-0.53
1737	2022-08-11	73.46	0.17	0.23	83,751	73.96	73.96	73.14	1.11	-0.68	0.54
1736	2022-08-10	73.29	0.97	1.34	137,354	73.01	74.26	72.74	2.08	0.38	0.91
1735	2022-08-09	72.32	0.22	-0.30	67,400	72.54	72.54	71.68	1.19	-0.30	0.95
1734	2022-08-08	72.54	0.55	0.76	158,013	72.00	72.66	71.65	1.40	0.75	0.00
1733	2022-08-05	71.99	0.54	-0.74	85,059	71.80	72.23	71.13	1.53	0.26	0.01
1732	2022-08-04	72.53	0.50	0.69	110,584	72.44	72.93	71.79	1.57	0.12	-1.01
1731	2022-08-03	72.03	1.27	1.79	127,292	71.36	72.62	70.85	2.48	0.94	0.57
1730	2022-08-02	70.76	0.14	-0.20	130,990	70.80	71.72	70.22	2.12	-0.06	0.85
1729	2022-08-01	70.90	0.58	-0.81	138,385	71.26	71.26	69.73	2.15	-0.51	-0.14
1728	2022-07-29	71.48	0.40	0.56	142,153	70.83	72.07	70.83	1.75	0.92	-0.31
1727	2022-07-28	71.08	0.95	1.35	164,574	69.97	71.27	69.01	3.23	1.59	-0.35
1726	2022-07-27	70.13	0.57	-0.81	174,478	71.14	71.32	68.99	3.28	-1.42	-0.23
1725	2022-07-26	70.70	2.58	3.79	233,092	68.38	72.73	67.45	7.72	3.39	0.62
1724	2022-07-25	68.12	0.28	-0.41	190,177	68.47	68.95	67.77	1.72	-0.51	0.38
1723	2022-07-22	68.40	0.34	0.50	246,250	68.33	68.52	67.27	1.83	0.10	0.10
1722	2022-07-21	68.06	0.30	-0.44	174,441	68.00	68.36	67.59	1.13	0.09	0.40
1721	2022-07-20	68.36	0.91	1.35	178,490	67.71	68.51	66.80	2.53	0.96	-0.53
1720	2022-07-19	67.45	1.58	2.40	155,250	66.52	68.10	66.51	2.39	1.40	0.39
1719	2022-07-18	65.87	0.57	-0.86	146,357	66.61	66.87	65.48	2.09	-1.11	0.99
1718	2022-07-15	66.44	2.08	3.23	118,827	65.44	66.85	64.82	3.10	1.53	0.26
1717	2022-07-14	64.36	0.75	-1.15	191,472	63.68	64.49	62.52	3.09	1.07	1.68
1716	2022-07-13	65.11	1.39	-2.09	132,173	65.26	65.98	64.74	1.90	-0.23	-2.20
1715	2022-07-12	66.50	0.90	-1.34	141,102	67.20	68.30	66.27	3.02	-1.04	-1.86
1714	2022-07-11	67.40	0.74	-1.09	142,520	67.98	68.07	66.80	1.87	-0.85	-0.30
1713	2022-07-08	68.14	2.02	-2.88	197,309	70.24	71.32	67.96	4.78	-2.99	-0.23
1712	2022-07-07	70.16	0.00	0.00	201,563	70.70	71.51	70.08	2.02	-0.76	0.11
1711	2022-07-06	70.16	0.26	-0.37	184,083	70.44	70.58	69.08	2.13	-0.40	0.77
1710	2022-07-05	70.42	0.44	0.63	245,656	69.54	70.43	67.88	3.67	1.27	0.03
1709	2022-07-01	69.98	0.30	-0.43	167,246	69.82	71.56	69.40	3.09	0.23	-0.63
1708	2022-06-30	70.28	1.01	-1.42	150,003	70.66	70.88	69.77	1.57	-0.54	-0.65
1707	2022-06-29	71.29	0.05	-0.07	176,366	71.65	71.65	70.62	1.44	-0.50	-0.88
1706	2022-06-28	71.34	0.17	0.24	163,296	71.66	72.52	71.30	1.70	-0.45	0.43
1705	2022-06-27	71.17	0.82	-1.14	205,685	72.20	72.55	70.61	2.69	-1.43	0.69
1704	2022-06-24	71.99	0.47	0.66	320,229	72.12	73.49	71.41	2.88	-0.18	0.29
1703	2022-06-23	71.52	0.87	1.23	160,360	70.24	71.58	70.24	1.91	1.82	0.84
1702	2022-06-22	70.65	1.50	2.17	437,948	68.86	70.75	68.86	2.74	2.60	-0.58
1701	2022-06-21	69.15	0.74	-1.06	284,430	70.79	71.64	68.97	3.77	-2.32	-0.42
1700	2022-06-17	69.89	0.55	-0.78	387,923	70.74	71.35	69.84	2.13	-1.20	1.29
1699	2022-06-16	70.44	2.52	-3.45	288,298	71.31	72.05	69.94	2.96	-1.22	0.43
1698	2022-06-15	72.96	0.49	0.68	303,060	73.13	74.50	72.55	2.67	-0.23	-2.26
1697	2022-06-14	72.47	1.38	1.94	189,950	70.74	73.10	70.71	3.38	2.45	0.91
1696	2022-06-13	71.09	1.08	-1.50	189,756	70.67	71.87	70.12	2.48	0.59	-0.49
1695	2022-06-10	72.17	2.16	-2.91	160,616	73.41	73.57	71.75	2.48	-1.69	-2.08
1694	2022-06-09	74.33	3.17	-4.09	239,207	77.24	77.24	74.22	3.91	-3.77	-1.24
1693	2022-06-08	77.50	0.93	-1.19	152,335	78.13	79.35	77.42	2.47	-0.81	-0.34
1692	2022-06-07	78.43	0.55	0.71	130,663	77.29	78.78	77.19	2.06	1.47	-0.38
1691	2022-06-06	77.88	0.71	0.92	196,930	78.40	78.94	77.62	1.68	-0.66	-0.76
1690	2022-06-03	77.17	1.31	-1.67	132,974	78.01	78.01	76.23	2.28	-1.08	1.59
1689	2022-06-02	78.48	2.43	3.20	155,773	76.33	78.97	75.85	4.09	2.82	-0.60
1688	2022-06-01	76.05	0.21	0.28	190,140	76.35	76.47	74.41	2.70	-0.39	0.37
1687	2022-05-31	75.84	0.06	0.08	157,086	75.21	76.32	74.67	2.19	0.84	0.67
1686	2022-05-27	75.78	1.35	1.81	158,777	75.03	75.91	74.28	2.17	1.00	-0.75
1685	2022-05-26	74.43	0.98	1.33	185,993	74.19	75.16	74.01	1.55	0.32	0.81
1684	2022-05-25	73.45	0.02	0.03	209,553	73.11	74.49	73.00	2.04	0.47	1.01
1683	2022-05-24	73.43	0.33	0.45	186,789	72.74	73.59	71.06	3.48	0.95	-0.44
1682	2022-05-23	73.10	0.08	-0.11	206,086	73.57	74.30	72.37	2.62	-0.64	-0.49
1681	2022-05-20	73.18	0.79	1.09	197,803	72.99	73.76	71.68	2.85	0.26	0.53
1680	2022-05-19	72.39	0.71	0.99	155,290	71.12	72.80	70.95	2.60	1.79	0.83
1679	2022-05-18	71.68	2.04	-2.77	148,979	72.89	73.36	70.92	3.35	-1.66	-0.78
1678	2022-05-17	73.72	2.03	2.83	147,080	72.77	73.91	72.73	1.62	1.31	-1.13
1677	2022-05-16	71.69	0.78	1.10	347,655	70.44	72.52	70.32	3.12	1.77	1.51
1676	2022-05-13	70.91	0.92	1.31	240,115	70.71	71.98	69.90	2.94	0.28	-0.66
1675	2022-05-12	69.99	1.74	2.55	332,526	68.00	70.60	68.00	3.82	2.93	1.03
1674	2022-05-11	68.25	0.69	1.02	243,941	67.69	69.22	66.63	3.83	0.83	-0.37
1673	2022-05-10	67.56	0.65	0.97	294,496	67.70	68.31	65.62	3.97	-0.21	0.19
1672	2022-05-09	66.91	0.13	0.19	203,700	66.15	67.68	66.15	2.31	1.15	1.18
1671	2022-05-06	66.78	0.29	0.44	227,764	66.18	67.05	65.71	2.02	0.91	-0.94
1670	2022-05-05	66.49	0.74	-1.10	178,494	66.29	66.85	65.41	2.17	0.30	-0.47
1669	2022-05-04	67.23	0.80	1.20	177,212	66.50	67.47	65.01	3.70	1.10	-1.40
1668	2022-05-03	66.43	1.03	-1.53	184,159	67.90	67.90	65.30	3.83	-2.16	0.11
1667	2022-05-02	67.46	1.47	2.23	182,707	65.92	67.55	65.61	2.94	2.34	0.65
1666	2022-04-29	65.99	2.24	-3.28	190,428	67.93	68.15	65.30	4.20	-2.86	-0.11
1665	2022-04-28	68.23	0.29	0.43	319,590	69.22	69.28	66.52	3.99	-1.43	-0.44
1664	2022-04-27	67.94	0.10	0.15	299,817	67.81	69.97	67.27	3.98	0.19	1.88
1663	2022-04-26	67.84	2.50	3.83	376,398	68.97	70.97	66.57	6.38	-1.64	-0.04
1662	2022-04-25	65.34	0.30	0.46	209,023	64.29	65.59	63.93	2.58	1.63	5.56
1661	2022-04-22	65.04	0.72	-1.09	130,293	65.19	66.00	64.87	1.73	-0.23	-1.15
1660	2022-04-21	65.76	0.42	-0.63	100,008	67.06	67.54	65.41	3.18	-1.94	-0.87
1659	2022-04-20	66.18	0.99	1.52	105,485	65.64	66.46	65.14	2.01	0.82	1.33
1658	2022-04-19	65.19	2.37	3.77	150,461	62.51	65.52	62.51	4.82	4.29	0.69
1657	2022-04-18	62.82	0.38	0.61	82,098	61.84	63.04	61.84	1.94	1.58	-0.49
1656	2022-04-15	62.44	0.00	0.00	108,521	62.53	63.12	61.69	2.29	-0.14	-0.96
1655	2022-04-14	62.44	0.01	0.02	109,757	62.53	63.12	61.69	2.29	-0.14	0.14
1654	2022-04-13	62.43	0.90	1.46	87,862	61.46	62.66	61.46	1.95	1.58	0.16
1653	2022-04-12	61.53	0.31	-0.50	132,049	61.81	63.43	61.37	3.33	-0.45	-0.11
1652	2022-04-11	61.84	0.82	-1.31	174,868	62.15	62.72	61.56	1.87	-0.50	-0.05
1651	2022-04-08	62.66	0.34	-0.54	173,148	62.72	63.57	62.64	1.48	-0.10	-0.81
1650	2022-04-07	63.00	0.85	1.37	179,581	62.63	63.84	61.95	3.02	0.59	-0.44
1649	2022-04-06	62.15	0.91	-1.44	172,280	62.78	63.07	61.89	1.88	-1.00	0.77
1648	2022-04-05	63.06	0.96	-1.50	92,078	63.75	64.44	62.87	2.46	-1.08	-0.44
1647	2022-04-04	64.02	0.14	0.22	176,059	63.66	64.61	63.36	1.96	0.57	-0.42
1646	2022-04-01	63.88	0.76	1.20	143,364	63.53	64.87	62.81	3.24	0.55	-0.34
1645	2022-03-31	63.12	1.65	-2.55	162,317	64.95	65.08	62.90	3.36	-2.82	0.65
1644	2022-03-30	64.77	1.33	-2.01	158,159	65.90	66.07	64.69	2.09	-1.71	0.28
1643	2022-03-29	66.10	1.55	2.40	191,676	65.50	66.84	65.35	2.27	0.92	-0.30
1642	2022-03-28	64.55	1.55	2.46	257,864	63.00	64.63	63.00	2.59	2.46	1.47
1641	2022-03-25	63.00	0.84	-1.32	217,856	63.84	64.87	62.57	3.60	-1.32	0.00
1640	2022-03-24	63.84	0.97	1.54	127,339	62.86	63.85	62.63	1.94	1.56	0.00
1639	2022-03-23	62.87	1.31	-2.04	143,598	63.48	64.36	62.73	2.57	-0.96	-0.02
1638	2022-03-22	64.18	1.46	2.33	155,419	62.98	64.70	62.98	2.73	1.91	-1.09
1637	2022-03-21	62.72	2.60	-3.98	127,896	64.77	65.45	62.28	4.89	-3.17	0.41
1636	2022-03-18	65.32	3.37	5.44	378,451	62.24	65.81	61.75	6.52	4.95	-0.84
1635	2022-03-17	61.95	0.60	-0.96	281,243	62.16	62.92	61.67	2.01	-0.34	0.47
1634	2022-03-16	62.55	1.54	2.52	301,102	61.68	63.40	61.29	3.42	1.41	-0.62
1633	2022-03-15	61.01	0.16	-0.26	364,658	61.52	62.52	60.21	3.75	-0.83	1.10
1632	2022-03-14	61.17	1.61	2.70	209,413	60.09	62.00	59.76	3.73	1.80	0.57
1631	2022-03-11	59.56	1.69	2.92	217,975	58.23	60.00	58.23	3.04	2.28	0.89
1630	2022-03-10	57.87	0.15	0.26	222,358	56.68	58.28	56.38	3.35	2.10	0.62
1629	2022-03-09	57.72	2.65	4.81	158,629	56.31	58.33	56.31	3.59	2.50	-1.80
1628	2022-03-08	55.07	0.76	-1.36	197,805	55.67	56.76	54.48	4.10	-1.08	2.25
1627	2022-03-07	55.83	2.59	-4.43	195,697	58.19	58.72	55.53	5.48	-4.06	-0.29
1626	2022-03-04	58.42	1.25	-2.09	196,655	58.82	59.30	57.94	2.31	-0.68	-0.39
1625	2022-03-03	59.67	1.46	-2.39	187,998	61.63	61.63	59.05	4.19	-3.18	-1.42
1624	2022-03-02	61.13	0.66	1.09	160,481	60.77	61.98	60.48	2.47	0.59	0.82
1623	2022-03-01	60.47	3.35	-5.25	244,473	63.14	63.36	59.96	5.38	-4.23	0.50
1622	2022-02-28	63.82	1.39	-2.13	198,392	64.21	65.10	63.40	2.65	-0.61	-1.07
1621	2022-02-25	65.21	1.83	2.89	385,927	63.82	65.30	63.47	2.87	2.18	-1.53
1620	2022-02-24	63.38	0.88	1.41	301,130	60.67	63.63	60.75	4.75	4.47	0.69
1619	2022-02-23	62.50	0.38	-0.60	155,885	63.35	64.22	62.37	2.92	-1.34	-2.93
1618	2022-02-22	62.88	0.84	-1.32	147,853	63.01	63.66	62.20	2.32	-0.21	0.75
1617	2022-02-18	63.72	0.87	-1.35	148,647	64.38	65.24	63.64	2.49	-1.03	-1.11
1616	2022-02-17	64.59	0.03	0.05	198,425	63.94	64.92	63.74	1.85	1.02	-0.33
1615	2022-02-16	64.56	0.28	0.44	180,651	63.69	65.06	63.58	2.32	1.37	-0.96
1614	2022-02-15	64.28	1.28	2.03	174,301	64.04	64.64	63.79	1.33	0.37	-0.92
1613	2022-02-14	63.00	0.15	0.24	164,993	62.51	63.50	62.13	2.19	0.78	1.65
1612	2022-02-11	62.85	0.86	-1.35	160,649	64.09	64.84	62.48	3.68	-1.93	-0.54
1611	2022-02-10	63.71	2.01	-3.06	211,073	64.33	65.39	63.45	3.02	-0.96	0.60
1610	2022-02-09	65.72	1.34	2.08	134,614	65.11	66.19	65.03	1.78	0.94	-2.12
1609	2022-02-08	64.38	1.06	1.67	176,749	63.28	64.90	63.21	2.67	1.74	1.13
1608	2022-02-07	63.32	0.33	0.52	153,185	62.70	64.60	62.70	3.03	0.99	-0.06
1607	2022-02-05	62.99	0.00	0.00	187,714	63.44	64.01	62.91	1.73	-0.71	-0.46
1606	2022-02-04	62.99	0.45	-0.71	187,714	63.44	64.01	62.91	1.73	-0.71	0.71
1605	2022-02-03	63.44	0.03	-0.05	282,092	62.48	64.32	62.30	3.23	1.54	0.00
1604	2022-02-02	63.47	0.29	-0.45	300,259	63.24	66.38	63.31	4.85	0.36	-1.56
1603	2022-02-01	63.76	5.56	-8.02	515,530	65.38	66.16	62.50	5.60	-2.48	-0.82
1602	2022-01-31	69.32	2.04	3.03	353,789	66.82	69.38	66.76	3.92	3.74	-5.68
1601	2022-01-28	67.28	2.11	3.24	152,609	65.20	67.33	64.53	4.29	3.19	-0.68
1600	2022-01-27	65.17	0.93	1.45	175,357	64.85	66.33	64.85	2.28	0.49	0.05
1599	2022-01-26	64.24	0.47	-0.73	223,692	64.97	66.42	63.92	3.85	-1.12	0.95
1598	2022-01-25	64.71	1.50	-2.27	262,983	65.17	65.91	63.36	3.91	-0.71	0.40
1597	2022-01-24	66.21	1.14	1.75	204,783	64.04	66.41	62.61	5.93	3.39	-1.57
1596	2022-01-21	65.07	1.40	-2.11	216,602	66.01	67.02	65.05	2.98	-1.42	-1.58
1595	2022-01-20	66.47	1.05	-1.56	143,220	68.03	68.39	66.26	3.13	-2.29	-0.69
1594	2022-01-19	67.52	2.07	-2.97	127,725	69.84	69.99	67.44	3.65	-3.32	0.76
1593	2022-01-18	69.59	3.52	-4.81	155,375	72.34	72.58	69.34	4.48	-3.80	0.36
1592	2022-01-14	73.11	1.78	-2.38	186,132	74.02	74.57	72.64	2.61	-1.23	-1.05
1591	2022-01-13	74.89	1.64	-2.14	87,312	77.17	77.60	74.66	3.81	-2.95	-1.16
1590	2022-01-12	76.53	0.75	0.99	120,092	76.59	77.46	76.10	1.78	-0.08	0.84
1589	2022-01-11	75.78	0.17	0.22	175,445	75.98	76.24	74.65	2.09	-0.26	1.07
1588	2022-01-10	75.61	2.12	2.88	184,057	73.70	75.68	73.05	3.57	2.59	0.49
1587	2022-01-07	73.49	0.44	0.60	209,638	73.02	74.14	72.33	2.48	0.64	0.29
1586	2022-01-06	73.05	1.75	2.45	151,103	71.45	73.53	71.02	3.51	2.24	-0.04
1585	2022-01-05	71.30	3.37	-4.51	119,023	74.71	75.00	71.18	5.11	-4.56	0.21
1584	2022-01-04	74.67	0.47	0.63	115,282	74.44	75.22	74.44	1.05	0.31	0.05
1583	2022-01-03	74.20	0.11	0.15	131,093	74.50	75.30	73.70	2.15	-0.40	0.32
1582	2021-12-31	74.09	0.38	-0.51	70,827	74.01	75.00	74.01	1.34	0.11	0.55
1581	2021-12-30	74.47	0.61	-0.81	63,310	75.00	75.97	74.29	2.24	-0.71	-0.62
1580	2021-12-29	75.08	0.55	-0.73	57,967	75.42	75.80	74.98	1.09	-0.45	-0.11
1579	2021-12-28	75.63	0.15	-0.20	62,111	75.48	76.04	75.19	1.13	0.20	-0.28
1578	2021-12-27	75.78	0.83	1.11	70,027	75.17	75.96	74.80	1.54	0.81	-0.40
1577	2021-12-23	74.95	0.69	0.93	83,407	74.63	75.75	74.49	1.69	0.43	0.29
1576	2021-12-22	74.26	0.68	0.92	117,054	73.53	74.56	73.53	1.40	0.99	0.50
1575	2021-12-21	73.58	1.26	1.74	203,221	72.73	73.74	72.58	1.59	1.17	-0.07
1574	2021-12-20	72.32	1.30	-1.77	218,371	72.49	73.23	70.70	3.49	-0.23	0.57
1573	2021-12-17	73.62	0.11	0.15	257,371	73.61	74.62	72.51	2.87	0.01	-1.53
1572	2021-12-16	73.51	0.44	0.60	132,211	73.96	74.47	72.61	2.51	-0.61	0.14
1571	2021-12-15	73.07	1.04	1.44	131,999	72.19	73.45	71.58	2.59	1.22	1.22
1570	2021-12-14	72.03	1.92	2.74	248,600	69.66	72.94	69.35	5.15	3.40	0.22
1569	2021-12-13	70.11	1.21	-1.70	179,223	71.16	71.64	70.07	2.21	-1.48	-0.64
1568	2021-12-10	71.32	1.02	-1.41	260,901	72.88	72.88	70.65	3.06	-2.14	-0.22
1567	2021-12-09	72.34	1.69	-2.28	149,529	73.41	73.44	72.17	1.73	-1.46	0.75
1566	2021-12-08	74.03	1.52	-2.01	174,295	75.27	75.38	73.05	3.10	-1.65	-0.84
1565	2021-12-07	75.55	1.04	1.40	119,447	75.52	76.53	75.15	1.83	0.04	-0.37
1564	2021-12-06	74.51	0.20	-0.27	237,877	74.73	75.09	73.00	2.80	-0.29	1.36
1563	2021-12-03	74.71	1.82	-2.38	163,616	76.40	76.40	74.18	2.91	-2.21	0.03
1562	2021-12-02	76.53	1.53	2.04	235,101	75.24	77.25	75.00	2.99	1.71	-0.17
1561	2021-12-01	75.00	1.08	-1.42	154,957	77.47	78.65	74.92	4.81	-3.19	0.32
1560	2021-11-30	76.08	2.32	-2.96	159,343	77.83	78.59	76.08	3.22	-2.25	1.83
1559	2021-11-29	78.40	0.52	-0.66	219,478	80.33	80.33	77.92	3.00	-2.40	-0.73
1558	2021-11-26	78.92	1.83	-2.27	76,232	79.03	79.72	77.23	3.15	-0.14	1.79
1557	2021-11-24	80.75	0.84	-1.03	72,287	81.09	81.29	80.60	0.85	-0.42	-2.13
1556	2021-11-23	81.59	0.33	0.41	134,216	81.49	81.99	80.43	1.91	0.12	-0.61
1555	2021-11-22	81.26	0.22	-0.27	115,277	82.29	82.77	80.73	2.48	-1.25	0.28
1554	2021-11-19	81.48	0.34	0.42	86,282	80.36	81.78	79.76	2.51	1.39	0.99
1553	2021-11-18	81.14	0.37	0.46	117,290	80.70	81.31	80.19	1.39	0.55	-0.96
1552	2021-11-17	80.77	1.17	-1.43	104,186	81.90	81.90	80.44	1.78	-1.38	-0.09
1551	2021-11-16	81.94	1.49	-1.79	125,856	81.45	82.22	81.19	1.26	0.60	-0.05
1550	2021-11-15	83.43	1.48	-1.74	102,977	84.77	84.77	82.83	2.29	-1.58	-2.37
1549	2021-11-12	84.91	0.33	0.39	69,707	84.97	85.03	83.99	1.22	-0.07	-0.16
1548	2021-11-11	84.58	0.99	1.18	69,103	83.46	85.10	83.12	2.37	1.34	0.46
1547	2021-11-10	83.59	0.36	-0.43	85,065	83.95	84.64	83.10	1.83	-0.43	-0.16
1546	2021-11-09	83.95	0.00	0.00	121,769	83.90	84.49	82.80	2.01	0.06	0.00
1545	2021-11-08	83.95	0.64	0.77	146,743	84.14	85.36	83.91	1.72	-0.23	-0.06
1544	2021-11-05	83.31	0.25	0.30	143,140	83.50	84.58	82.66	2.30	-0.23	1.00
1543	2021-11-04	83.06	1.12	-1.33	151,843	84.30	84.36	82.11	2.67	-1.47	0.53
1542	2021-11-03	84.18	0.44	0.53	137,134	83.24	84.53	82.98	1.86	1.13	0.14
1541	2021-11-02	83.74	0.75	0.90	136,578	83.02	84.17	81.89	2.75	0.87	-0.60
1540	2021-11-01	82.99	1.20	1.47	219,331	82.28	84.10	81.59	3.05	0.86	0.04
1539	2021-10-29	81.79	0.04	-0.05	133,775	81.45	82.38	81.35	1.26	0.42	0.60
1538	2021-10-28	81.83	1.99	2.49	157,153	80.44	82.35	80.03	2.88	1.73	-0.46
1537	2021-10-27	79.84	1.52	-1.87	236,593	80.27	81.12	78.62	3.11	-0.54	0.75
1536	2021-10-26	81.36	7.63	-8.57	634,036	84.54	86.60	80.14	7.64	-3.76	-1.34
1535	2021-10-25	88.99	0.92	1.04	170,555	88.62	89.47	88.04	1.61	0.42	-5.00
1534	2021-10-22	88.07	0.41	0.47	80,325	87.93	88.23	87.30	1.06	0.16	0.62
1533	2021-10-21	87.66	0.64	-0.72	99,911	88.51	88.75	86.94	2.04	-0.96	0.31
1532	2021-10-20	88.30	2.21	2.57	140,242	86.23	88.43	85.99	2.83	2.40	0.24
1531	2021-10-19	86.09	0.82	0.96	80,342	85.72	86.17	85.27	1.05	0.43	0.16
1530	2021-10-18	85.27	0.89	1.05	57,991	84.44	85.74	84.44	1.54	0.98	0.53
1529	2021-10-15	84.38	0.31	0.37	123,933	85.26	85.70	84.37	1.56	-1.03	0.07
1528	2021-10-14	84.07	1.31	1.58	88,420	83.81	84.29	83.31	1.17	0.31	1.42
1527	2021-10-13	82.76	0.14	0.17	59,454	82.61	82.96	81.93	1.25	0.18	1.27
1526	2021-10-12	82.62	1.23	1.51	70,427	81.54	83.12	81.41	2.10	1.32	-0.01
1525	2021-10-11	81.39	1.19	-1.44	84,504	82.77	83.29	81.29	2.42	-1.67	0.18
1524	2021-10-08	82.58	0.30	-0.36	71,946	82.64	84.00	82.37	1.97	-0.07	0.23
1523	2021-10-07	82.88	1.78	2.19	125,642	81.69	83.26	81.69	1.92	1.46	-0.29
1522	2021-10-06	81.10	0.98	1.22	108,560	79.60	81.27	79.04	2.80	1.88	0.73
1521	2021-10-05	80.12	1.76	2.25	107,893	78.75	80.72	78.45	2.88	1.74	-0.65
1520	2021-10-04	78.36	0.34	-0.43	98,570	78.89	79.35	78.02	1.69	-0.67	0.50
1519	2021-10-01	78.70	0.41	-0.52	65,970	76.07	78.79	76.23	3.37	3.46	0.24
1518	2021-09-30	79.11	0.63	-0.79	289,000	80.35	80.99	78.27	3.39	-1.54	-3.84
1517	2021-09-29	79.74	2.40	3.10	157,500	77.54	79.89	77.29	3.35	2.84	0.76
1516	2021-09-28	77.34	2.91	-3.63	163,900	80.49	80.49	77.22	4.06	-3.91	0.26
1515	2021-09-27	80.25	1.08	1.36	114,400	79.28	81.36	79.13	2.81	1.22	0.30
1514	2021-09-24	79.17	0.16	0.20	114,100	79.05	80.55	78.85	2.15	0.15	0.14
1513	2021-09-23	79.01	1.89	2.45	97,600	77.69	79.87	77.69	2.81	1.70	0.05
1512	2021-09-22	77.12	0.71	0.93	68,400	76.80	77.87	76.32	2.02	0.42	0.74
1511	2021-09-21	76.41	0.31	0.41	79,000	76.62	76.82	75.77	1.37	-0.27	0.51
1510	2021-09-20	76.10	0.87	-1.13	287,200	75.38	76.58	75.06	2.02	0.96	0.68
1509	2021-09-17	76.97	0.23	0.30	429,788	76.97	77.19	75.77	1.84	0.00	-2.07
1508	2021-09-16	76.74	0.55	-0.71	112,359	77.25	77.70	76.02	2.17	-0.66	0.30
1507	2021-09-15	77.29	1.91	2.53	158,743	75.32	77.99	75.07	3.88	2.62	-0.05
1506	2021-09-14	75.38	0.79	-1.04	98,496	76.64	76.93	74.99	2.53	-1.64	-0.08
1505	2021-09-13	76.17	0.64	0.85	89,121	75.73	76.25	74.87	1.82	0.58	0.62
1504	2021-09-10	75.53	0.64	-0.84	99,724	76.27	76.44	75.06	1.81	-0.97	0.26
1503	2021-09-09	76.17	0.60	-0.78	92,456	76.58	77.29	76.17	1.46	-0.54	0.13
1502	2021-09-08	76.77	0.05	0.07	97,265	76.71	77.60	75.94	2.16	0.08	-0.25
1501	2021-09-07	76.72	1.21	-1.55	197,846	77.56	77.67	76.24	1.84	-1.08	-0.01
1500	2021-09-03	77.93	0.79	-1.00	110,978	78.57	79.19	77.69	1.91	-0.81	-0.47
1499	2021-09-02	78.72	0.79	-0.99	116,714	79.72	79.86	78.67	1.49	-1.25	-0.19
1498	2021-09-01	79.51	0.53	0.67	111,647	79.13	79.93	77.78	2.72	0.48	0.26
1497	2021-08-31	78.98	0.86	-1.08	201,199	79.81	80.13	78.50	2.04	-1.04	0.19
1496	2021-08-30	79.84	0.96	-1.19	96,766	81.01	81.01	79.71	1.60	-1.44	-0.04
1495	2021-08-27	80.80	1.41	1.78	102,682	79.50	81.05	79.50	1.95	1.64	0.26
1494	2021-08-26	79.39	0.65	-0.81	95,199	79.90	80.43	79.25	1.48	-0.64	0.14
1493	2021-08-25	80.04	0.25	-0.31	94,302	80.25	81.09	80.04	1.31	-0.26	-0.17
1492	2021-08-24	80.29	0.18	0.22	87,211	80.58	80.94	80.27	0.83	-0.36	-0.05
1491	2021-08-23	80.11	0.73	0.92	115,421	79.68	80.26	79.50	0.95	0.54	0.59
1490	2021-08-20	79.38	1.27	1.63	117,490	78.35	79.64	78.33	1.67	1.31	0.38
1489	2021-08-19	78.11	1.33	-1.67	72,696	78.54	78.97	77.85	1.43	-0.55	0.31
1488	2021-08-18	79.44	0.72	0.91	152,908	79.03	80.76	79.03	2.19	0.52	-1.13
1487	2021-08-17	78.72	0.57	-0.72	87,056	78.78	79.58	78.09	1.89	-0.08	0.39
1486	2021-08-16	79.29	0.04	0.05	72,035	78.87	79.94	77.87	2.62	0.53	-0.64
1485	2021-08-13	79.25	0.37	-0.46	57,213	79.70	79.83	78.65	1.48	-0.56	-0.48
1484	2021-08-12	79.62	0.98	1.25	117,047	78.72	79.78	78.63	1.46	1.14	0.10
1483	2021-08-11	78.64	0.03	0.04	125,968	78.66	78.90	77.43	1.87	-0.03	0.10
1482	2021-08-10	78.61	0.44	-0.56	98,093	79.05	79.39	77.46	2.44	-0.56	0.06
1481	2021-08-09	79.05	0.05	-0.06	55,107	78.86	79.41	78.44	1.23	0.24	0.00
1480	2021-08-06	79.10	1.00	1.28	76,068	78.70	79.86	78.39	1.87	0.51	-0.30
1479	2021-08-05	78.10	1.58	2.06	92,134	77.26	78.15	76.93	1.58	1.09	0.77
1478	2021-08-04	76.52	0.39	0.51	94,321	75.15	76.82	75.15	2.22	1.82	0.97
1477	2021-08-03	76.13	1.01	-1.31	188,585	76.47	76.83	74.30	3.31	-0.44	-1.29
1476	2021-08-02	77.14	1.03	-1.32	211,280	78.47	80.06	76.84	4.10	-1.69	-0.87
1475	2021-07-30	78.17	0.34	0.44	156,208	78.44	78.98	76.81	2.77	-0.34	0.38
1474	2021-07-29	77.83	1.90	2.50	187,645	76.98	78.94	76.98	2.55	1.10	0.78
1473	2021-07-28	75.93	0.94	1.25	220,524	75.63	76.41	74.59	2.41	0.40	1.38
1472	2021-07-27	74.99	1.31	-1.72	120,215	75.59	75.59	73.86	2.29	-0.79	0.85
1471	2021-07-26	76.30	0.57	-0.74	124,524	76.87	77.50	76.11	1.81	-0.74	-0.93
1470	2021-07-23	76.87	1.72	2.29	107,243	75.79	76.99	74.95	2.69	1.42	0.00
1469	2021-07-22	75.15	0.97	1.31	115,960	74.09	75.97	73.85	2.86	1.43	0.85
1468	2021-07-21	74.18	1.42	1.95	106,439	73.44	74.62	73.23	1.89	1.01	-0.12
1467	2021-07-20	72.76	2.23	3.16	170,147	70.86	73.69	70.28	4.81	2.68	0.93
1466	2021-07-19	70.53	1.03	-1.44	200,205	70.35	70.94	69.74	1.71	0.26	0.47
1465	2021-07-16	71.56	0.05	-0.07	140,627	72.26	72.40	71.50	1.25	-0.97	-1.69
1464	2021-07-15	71.61	0.31	-0.43	109,292	71.46	71.91	70.61	1.82	0.21	0.91
1463	2021-07-14	71.92	1.90	-2.57	151,952	73.75	74.32	71.88	3.31	-2.48	-0.64
1462	2021-07-13	73.82	1.20	1.65	188,073	72.51	74.74	72.51	3.08	1.81	-0.09
1461	2021-07-12	72.62	2.13	3.02	160,682	69.96	72.76	69.94	4.03	3.80	-0.15
1460	2021-07-09	70.49	0.56	0.80	304,631	70.36	70.85	68.00	4.05	0.18	-0.75
1459	2021-07-08	69.93	1.09	-1.53	306,341	70.85	70.95	69.74	1.71	-1.30	0.61
1458	2021-07-07	71.02	0.41	-0.57	146,354	70.88	71.69	70.39	1.83	0.20	-0.24
1457	2021-07-06	71.43	0.42	-0.58	129,333	71.38	71.74	69.91	2.56	0.07	-0.77
1456	2021-07-02	71.85	0.42	0.59	93,107	71.69	72.52	71.15	1.91	0.22	-0.65
1455	2021-07-01	71.43	0.05	0.07	218,356	71.62	71.92	71.22	0.98	-0.27	0.36
1454	2021-06-30	71.38	0.17	0.24	83,571	70.72	71.68	70.65	1.46	0.93	0.34
1453	2021-06-29	71.21	0.06	-0.08	97,895	71.67	72.50	71.07	2.00	-0.64	-0.69
1452	2021-06-28	71.27	2.08	-2.84	137,859	73.41	73.41	71.09	3.16	-2.92	0.56
1451	2021-06-25	73.35	0.60	0.82	277,020	73.15	74.17	72.73	1.97	0.27	0.08
1450	2021-06-24	72.75	1.25	1.75	86,783	71.92	72.75	71.18	2.18	1.15	0.55
1449	2021-06-23	71.50	0.48	0.68	114,962	71.25	72.46	70.81	2.32	0.35	0.59
1448	2021-06-22	71.02	0.24	-0.34	124,917	70.99	71.23	70.06	1.65	0.04	0.32
1447	2021-06-21	71.26	1.31	1.87	143,672	70.04	72.02	69.95	2.96	1.74	-0.38
1446	2021-06-18	69.95	0.55	-0.78	276,855	70.50	70.82	69.55	1.80	-0.78	0.13
1445	2021-06-17	70.50	1.32	-1.84	200,428	71.68	71.75	70.00	2.44	-1.65	0.00
1444	2021-06-16	71.82	0.89	1.25	117,651	70.75	71.96	70.70	1.78	1.51	-0.19
1443	2021-06-15	70.93	0.88	1.26	152,649	70.05	71.27	69.98	1.84	1.26	-0.25
1442	2021-06-14	70.05	0.12	-0.17	203,951	70.42	70.51	69.65	1.22	-0.53	0.00
1441	2021-06-11	70.17	1.30	1.89	107,799	69.20	70.18	68.73	2.10	1.40	0.36
1440	2021-06-10	68.87	0.64	0.94	97,451	68.46	69.27	68.27	1.46	0.60	0.48
1439	2021-06-09	68.23	0.78	-1.13	161,997	68.89	69.49	67.86	2.37	-0.96	0.34
1438	2021-06-08	69.01	1.38	-1.96	203,763	70.39	70.40	68.66	2.47	-1.96	-0.17
1437	2021-06-07	70.39	0.41	-0.58	145,356	70.80	71.26	70.36	1.27	-0.58	0.00
1436	2021-06-04	70.80	0.31	0.44	123,059	70.34	70.88	69.78	1.56	0.65	0.00
1435	2021-06-03	70.49	0.65	-0.91	147,024	71.00	71.13	69.48	2.32	-0.72	-0.21
1434	2021-06-02	71.14	2.58	-3.50	167,787	73.91	73.91	70.83	4.17	-3.75	-0.20
1433	2021-06-01	73.72	0.90	1.24	174,091	73.18	74.04	72.61	1.95	0.74	0.26
1432	2021-05-28	72.82	0.56	-0.76	82,079	73.29	73.29	72.65	0.87	-0.64	0.49
1431	2021-05-27	73.38	0.81	1.12	98,373	73.34	73.55	72.48	1.46	0.05	-0.12
1430	2021-05-26	72.57	0.22	0.30	74,872	72.53	73.05	72.02	1.42	0.06	1.06
1429	2021-05-25	72.35	0.97	-1.32	131,665	73.45	73.45	72.25	1.63	-1.50	0.25
1428	2021-05-24	73.32	0.52	0.71	104,022	72.93	73.62	71.86	2.41	0.53	0.18
1427	2021-05-21	72.80	0.47	0.65	111,745	72.88	73.79	72.55	1.70	-0.11	0.18
1426	2021-05-20	72.33	0.71	-0.97	127,756	72.83	73.03	71.71	1.81	-0.69	0.76
1425	2021-05-19	73.04	0.64	0.88	135,417	71.21	73.69	70.62	4.31	2.57	-0.29
1424	2021-05-18	72.40	1.97	-2.65	91,587	74.37	74.74	72.25	3.35	-2.65	-1.64
1423	2021-05-17	74.37	0.08	0.11	92,595	73.77	74.65	72.95	2.30	0.81	0.00
1422	2021-05-14	74.29	1.63	2.24	164,371	73.31	74.59	73.11	2.02	1.34	-0.70
1421	2021-05-13	72.66	2.64	3.77	138,288	70.20	72.72	70.20	3.59	3.50	0.89
1420	2021-05-12	70.02	0.34	-0.48	149,910	70.01	70.95	69.66	1.84	0.01	0.26
1419	2021-05-11	70.36	0.30	0.43	166,795	68.95	70.72	68.75	2.86	2.04	-0.50
1418	2021-05-10	70.06	2.19	-3.03	178,680	72.19	72.49	69.77	3.77	-2.95	-1.58
1417	2021-05-07	72.25	0.06	0.08	112,574	72.03	73.06	72.00	1.47	0.31	-0.08
1416	2021-05-06	72.19	0.51	0.71	112,344	71.58	72.30	70.99	1.83	0.85	-0.22
1415	2021-05-05	71.68	1.04	1.47	176,969	70.79	71.85	69.72	3.01	1.26	-0.14
1414	2021-05-04	70.64	2.04	-2.81	228,690	72.02	72.19	69.93	3.14	-1.92	0.21
1413	2021-05-03	72.68	0.85	-1.16	240,146	73.50	73.62	71.63	2.71	-1.12	-0.91
1412	2021-04-30	73.53	2.44	-3.21	224,519	75.04	75.77	73.24	3.37	-2.01	-0.04
1411	2021-04-29	75.97	1.53	-1.97	288,085	77.89	78.19	74.30	4.99	-2.47	-1.22
1410	2021-04-28	77.50	1.23	1.61	255,800	76.77	78.41	75.85	3.33	0.95	0.50
1409	2021-04-27	76.27	2.51	3.40	411,093	74.60	78.49	74.40	5.48	2.24	0.66
1408	2021-04-26	73.76	0.61	0.83	317,309	73.51	74.26	73.26	1.36	0.34	1.14
1407	2021-04-23	73.15	1.98	2.78	172,749	71.89	73.38	71.09	3.19	1.75	0.49
1406	2021-04-22	71.17	0.64	-0.89	197,447	71.56	71.90	70.57	1.86	-0.54	1.01
1405	2021-04-21	71.81	1.50	2.13	158,553	69.93	72.07	69.85	3.17	2.69	-0.35
1404	2021-04-20	70.31	1.22	-1.71	208,333	71.45	72.38	69.95	3.40	-1.60	-0.54
1403	2021-04-19	71.53	1.73	2.48	191,859	70.03	71.53	69.43	3.00	2.14	-0.11
1402	2021-04-16	69.80	1.16	1.69	116,400	69.13	70.01	68.54	2.13	0.97	0.33
1401	2021-04-15	68.64	0.42	-0.61	112,490	69.17	69.24	67.64	2.31	-0.77	0.71
1400	2021-04-14	69.06	0.54	0.79	169,802	68.66	70.73	68.01	3.96	0.58	0.16
1399	2021-04-13	68.52	0.98	1.45	299,628	68.00	69.00	66.45	3.75	0.76	0.20
1398	2021-04-12	67.54	0.57	0.85	268,654	66.79	68.05	66.62	2.14	1.12	0.68
1397	2021-04-09	66.97	0.38	0.57	355,700	66.50	67.64	65.71	2.90	0.71	-0.27
1396	2021-04-08	66.59	2.69	-3.88	432,798	67.80	68.45	65.11	4.93	-1.78	-0.14
1395	2021-04-07	69.28	0.69	-0.99	119,885	70.00	70.36	68.97	1.99	-1.03	-2.14
1394	2021-04-06	69.97	0.71	-1.00	196,722	70.25	71.17	69.68	2.12	-0.40	0.04
1393	2021-04-05	70.68	1.10	1.58	1,066,192,064	70.61	71.70	69.69	2.85	0.10	-0.61
1392	2021-04-01	69.58	1.93	2.85	181,604	67.88	70.03	67.81	3.27	2.50	1.48
1391	2021-03-31	67.65	0.51	-0.75	3,204,616,064	68.47	69.08	66.95	3.11	-1.20	0.34
1390	2021-03-30	68.16	0.86	1.28	1,063,004,416	67.26	68.92	67.26	2.47	1.34	0.45
1389	2021-03-29	67.30	1.43	-2.08	177,123	68.22	69.47	67.22	3.30	-1.35	-0.06
1388	2021-03-26	68.73	1.25	1.85	203,979	68.85	69.35	67.83	2.21	-0.17	-0.74
1387	2021-03-25	67.48	0.43	0.64	210,141	66.50	67.91	65.24	4.02	1.47	2.03
1386	2021-03-24	67.05	0.23	-0.34	186,106	67.77	68.60	66.99	2.38	-1.06	-0.82
1385	2021-03-23	67.28	1.08	-1.58	22,165	67.87	68.94	67.18	2.59	-0.87	0.73
1384	2021-03-22	68.36	1.24	-1.78	151,684	70.00	70.00	68.21	2.56	-2.34	-0.72
1383	2021-03-19	69.60	0.73	-1.04	368,585	70.57	70.94	69.33	2.28	-1.37	0.57
1382	2021-03-18	70.33	1.11	-1.55	150,607	71.10	72.46	70.25	3.11	-1.08	0.34
1381	2021-03-17	71.44	0.84	1.19	173,147	70.41	72.38	70.14	3.18	1.46	-0.48
1380	2021-03-16	70.60	0.56	-0.79	235,116	71.08	71.90	70.10	2.53	-0.68	-0.27
1379	2021-03-15	71.16	1.59	-2.19	229,145	72.92	72.29	70.79	2.06	-2.41	-0.11
1378	2021-03-12	72.75	1.01	1.41	238,049	71.53	73.11	71.33	2.49	1.71	0.23
1377	2021-03-11	71.74	1.60	2.28	139,077	70.80	71.86	70.10	2.49	1.33	-0.29
1376	2021-03-10	70.14	0.74	1.07	261,764	70.00	71.44	69.82	2.31	0.20	0.94
1375	2021-03-09	69.40	1.35	1.98	184,385	68.99	70.65	68.77	2.73	0.59	0.86
1374	2021-03-08	68.05	0.05	0.07	198,326	68.28	69.49	67.51	2.90	-0.34	1.38
1373	2021-03-05	68.00	1.77	2.67	335,457	67.00	68.01	65.75	3.37	1.49	0.41
1372	2021-03-04	66.23	2.44	-3.55	304,677	68.15	68.79	64.81	5.84	-2.82	1.16

PJT Investment Calculator

This calculator shows the potential of PJT stock.
Just pick a start date, end date and click Calculate.

Ticker:

PJT

Date start:

2015-09-22 open

Date end:

2023-02-23 close

Duration:

7 years 156 days

Trading days:

1,870

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2015-09-22 open

1,000.00

Shares bought: 33.33

Stock price: 30.00

SELL

Value on 2023-02-23 close

2,626.33

Dividends (21)

1.33%

+35.00

Stock growth

98.67%

+1,591.33

NET: +1,626.33

Total ROI: +162.63% (2.63x)

Annualised: +13.88% (1.14x)

Dividends ROI: +3.50% (1.04x)

Dividend Yield: +0.46% (1.00x)

Stock price: 77.74

Duration: 7 years 156 days

Trading days: 1,870

SELL

Value on 2023-02-23 close

2,591.33

NET: +1,591.33

ROI: +159.13% (2.59x)

Annualised: +13.68% (1.14x)

Stock price: 77.74

Duration: 7 years 156 days

Trading days: 1,870

Click here to calculate the HIGHEST and LOWEST values of your investment.

PJT Monthly statistics

This section shows monthly performance of PJT stock.
There are 90 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	83.17 2023-02-17	71.56 2023-02-07	79.77 2023-02-01	77.74 2023-02-23	-2.54	4.26	-10.29
2023 January	20	81.36 2023-01-30	74.22 2023-01-05	74.83 2023-01-03	80.03 2023-01-31	6.95	8.73	-0.82
2022 December	21	81.41 2022-12-13	72.91 2022-12-19	77.18 2022-12-01	73.69 2022-12-30	-4.52	5.48	-5.53
2022 November	21	79.01 2022-11-15	73.65 2022-11-03	74.53 2022-11-01	77.01 2022-11-30	3.33	6.01	-1.18
2022 October	21	75.82 2022-10-24	66.43 2022-10-03	67.26 2022-10-03	74.40 2022-10-31	10.62	12.73	-1.23
2022 September	21	72.58 2022-09-12	65.00 2022-09-28	68.86 2022-09-01	66.82 2022-09-30	-2.96	5.40	-5.61
2022 August	23	76.46 2022-08-18	69.13 2022-08-31	71.26 2022-08-01	69.22 2022-08-31	-2.86	7.30	-2.99
2022 July	20	72.73 2022-07-26	62.52 2022-07-14	69.82 2022-07-01	71.48 2022-07-29	2.38	4.17	-10.46
2022 June	21	79.35 2022-06-08	68.86 2022-06-22	76.35 2022-06-01	70.28 2022-06-30	-7.95	3.93	-9.81
2022 May	21	76.32 2022-05-31	65.01 2022-05-04	65.92 2022-05-02	75.84 2022-05-31	15.05	15.78	-1.38
2022 April	21	70.97 2022-04-26	61.37 2022-04-12	63.53 2022-04-01	65.99 2022-04-29	3.87	11.71	-3.40
2022 March	23	66.84 2022-03-29	54.48 2022-03-08	63.14 2022-03-01	63.12 2022-03-31	-0.03	5.86	-13.72
2022 February	20	66.38 2022-02-02	60.75 2022-02-24	65.38 2022-02-01	63.82 2022-02-28	-2.39	1.53	-7.08
2022 January	20	77.60 2022-01-13	62.61 2022-01-24	74.50 2022-01-03	69.32 2022-01-31	-6.95	4.16	-15.96
2021 December	22	78.65 2021-12-01	69.35 2021-12-14	77.47 2021-12-01	74.09 2021-12-31	-4.36	1.52	-10.48
2021 November	21	85.36 2021-11-08	76.08 2021-11-30	82.28 2021-11-01	76.08 2021-11-30	-7.54	3.74	-7.54
2021 October	21	89.47 2021-10-25	76.23 2021-10-01	76.07 2021-10-01	81.79 2021-10-29	7.52	17.62	0.21
2021 September	21	81.36 2021-09-27	74.87 2021-09-13	79.13 2021-09-01	79.11 2021-09-30	-0.03	2.82	-5.38
2021 August	22	81.09 2021-08-25	74.30 2021-08-03	78.47 2021-08-02	78.98 2021-08-31	0.65	3.34	-5.31
2021 July	21	78.98 2021-07-30	68.00 2021-07-09	71.62 2021-07-01	78.17 2021-07-30	9.15	10.28	-5.05
2021 June	22	74.17 2021-06-25	67.86 2021-06-09	73.18 2021-06-01	71.38 2021-06-30	-2.46	1.35	-7.27
2021 May	20	74.74 2021-05-18	68.75 2021-05-11	73.50 2021-05-03	72.82 2021-05-28	-0.93	1.69	-6.46
2021 April	21	78.49 2021-04-27	65.11 2021-04-08	67.88 2021-04-01	73.53 2021-04-30	8.32	15.63	-4.08
2021 March	23	73.11 2021-03-12	64.81 2021-03-04	70.45 2021-03-01	67.65 2021-03-31	-3.97	3.78	-8.01
2021 February	19	77.78 2021-02-02	68.73 2021-02-23	70.43 2021-02-01	69.72 2021-02-26	-1.01	10.44	-2.41
2021 January	19	81.82 2021-01-19	68.50 2021-01-29	75.55 2021-01-04	68.99 2021-01-29	-8.68	8.30	-9.33
2020 December	22	79.39 2020-12-22	69.56 2020-12-01	70.00 2020-12-01	75.25 2020-12-31	7.50	13.41	-0.63
2020 November	20	73.04 2020-11-05	67.00 2020-11-20	68.53 2020-11-02	69.28 2020-11-30	1.09	6.58	-2.23
2020 October	22	76.45 2020-10-27	59.39 2020-10-02	60.84 2020-10-01	67.66 2020-10-30	11.21	25.66	-2.38
2020 September	21	61.74 2020-09-03	54.57 2020-09-21	58.79 2020-09-01	60.61 2020-09-30	3.10	5.02	-7.18
2020 August	21	61.07 2020-08-27	53.31 2020-08-03	53.95 2020-08-03	59.18 2020-08-31	9.69	13.20	-1.19
2020 July	22	56.21 2020-07-28	47.97 2020-07-09	51.40 2020-07-01	53.53 2020-07-31	4.14	9.36	-6.67
2020 June	22	58.00 2020-06-05	48.61 2020-06-26	54.79 2020-06-01	51.34 2020-06-30	-6.30	5.86	-11.28
2020 May	20	56.74 2020-05-28	44.41 2020-05-14	47.46 2020-05-01	54.69 2020-05-29	15.23	19.55	-6.43
2020 April	21	54.26 2020-04-29	39.38 2020-04-01	41.50 2020-04-01	48.64 2020-04-30	17.20	30.75	-5.11
2020 March	22	46.89 2020-03-03	23.63 2020-03-18	45.08 2020-03-02	43.39 2020-03-31	-3.75	4.02	-47.58
2020 February	19	53.21 2020-02-12	43.23 2020-02-28	46.16 2020-02-03	44.95 2020-02-28	-2.62	15.27	-6.35
2020 January	21	46.69 2020-01-16	43.00 2020-01-03	45.47 2020-01-02	46.02 2020-01-31	1.21	2.68	-5.43
2019 December	21	45.30 2019-12-31	41.40 2019-12-03	42.61 2019-12-02	45.13 2019-12-31	5.91	6.31	-2.84
2019 November	20	44.01 2019-11-25	41.01 2019-11-01	41.89 2019-11-01	42.62 2019-11-29	1.74	5.06	-2.10
2019 October	23	43.50 2019-10-29	38.14 2019-10-09	40.99 2019-10-01	41.53 2019-10-31	1.32	6.12	-6.95
2019 September	20	44.98 2019-09-13	39.75 2019-09-03	41.17 2019-09-03	40.70 2019-09-30	-1.14	9.25	-3.45
2019 August	22	42.92 2019-08-21	38.73 2019-08-07	42.47 2019-08-01	41.61 2019-08-30	-2.02	1.06	-8.81
2019 July	22	43.12 2019-07-31	35.99 2019-07-24	40.97 2019-07-01	42.16 2019-07-31	2.90	5.25	-12.16
2019 June	20	42.17 2019-06-14	36.48 2019-06-03	36.84 2019-06-03	40.52 2019-06-28	9.99	14.47	-0.98
2019 May	22	45.16 2019-05-06	36.67 2019-05-31	43.28 2019-05-01	36.90 2019-05-31	-14.74	4.34	-15.27
2019 April	21	43.88 2019-04-30	39.45 2019-04-10	42.10 2019-04-01	43.12 2019-04-30	2.42	4.23	-6.29
2019 March	21	47.17 2019-03-01	39.00 2019-03-22	46.50 2019-03-01	41.80 2019-03-29	-10.11	1.44	-16.13
2019 February	19	46.36 2019-02-27	41.12 2019-02-07	43.34 2019-02-01	46.23 2019-02-28	6.67	6.97	-5.12
2019 January	21	44.56 2019-01-18	37.85 2019-01-02	37.99 2019-01-02	43.48 2019-01-31	14.45	17.29	-0.37
2018 December	19	48.24 2018-12-03	35.28 2018-12-24	47.87 2018-12-03	38.76 2018-12-31	-19.03	0.77	-26.30
2018 November	21	49.14 2018-11-26	44.54 2018-11-15	46.07 2018-11-01	47.23 2018-11-30	2.52	6.66	-3.32
2018 October	23	52.74 2018-10-01	40.78 2018-10-24	52.51 2018-10-01	45.34 2018-10-31	-13.65	0.44	-22.34
2018 September	19	57.80 2018-09-04	52.06 2018-09-28	57.80 2018-09-04	52.35 2018-09-28	-9.43	0.00	-9.93
2018 August	23	61.18 2018-08-15	56.89 2018-08-03	60.18 2018-08-01	57.92 2018-08-31	-3.76	1.66	-5.47
2018 July	21	60.82 2018-07-31	52.10 2018-07-16	53.00 2018-07-02	60.21 2018-07-31	13.60	14.75	-1.70
2018 June	21	58.76 2018-06-18	53.36 2018-06-29	55.70 2018-06-01	53.39 2018-06-29	-4.15	5.49	-4.20
2018 May	22	56.76 2018-05-25	50.25 2018-05-04	55.69 2018-05-01	55.27 2018-05-31	-0.75	1.92	-9.77
2018 April	21	55.99 2018-04-30	49.07 2018-04-02	50.00 2018-04-02	55.49 2018-04-30	10.98	11.98	-1.86
2018 March	21	50.30 2018-03-29	46.74 2018-03-01	47.80 2018-03-01	50.10 2018-03-29	4.81	5.23	-2.22
2018 February	19	49.27 2018-02-16	43.01 2018-02-06	47.24 2018-02-01	47.81 2018-02-28	1.21	4.30	-8.95
2018 January	21	50.35 2018-01-26	44.09 2018-01-04	45.73 2018-01-02	47.35 2018-01-31	3.54	10.10	-3.59
2017 December	20	46.31 2017-12-29	41.88 2017-12-01	42.83 2017-12-01	45.60 2017-12-29	6.47	8.13	-2.22
2017 November	21	43.66 2017-11-30	37.51 2017-11-13	38.96 2017-11-01	42.53 2017-11-30	9.16	12.06	-3.72
2017 October	22	40.51 2017-10-27	36.40 2017-10-19	38.44 2017-10-02	38.60 2017-10-31	0.42	5.39	-5.31
2017 September	20	38.92 2017-09-05	35.47 2017-09-08	38.70 2017-09-01	38.31 2017-09-29	-1.01	0.57	-8.35
2017 August	23	43.72 2017-08-01	37.13 2017-08-21	43.51 2017-08-01	38.66 2017-08-31	-11.15	0.48	-14.66
2017 July	20	45.38 2017-07-21	39.59 2017-07-05	40.10 2017-07-03	43.38 2017-07-31	8.18	13.17	-1.27
2017 June	22	40.99 2017-06-30	38.16 2017-06-06	38.76 2017-06-01	40.22 2017-06-30	3.77	5.75	-1.55
2017 May	22	41.42 2017-05-16	34.68 2017-05-01	34.91 2017-05-01	38.67 2017-05-31	10.77	18.65	-0.66
2017 April	19	35.55 2017-04-27	32.61 2017-04-13	35.03 2017-04-03	34.66 2017-04-28	-1.06	1.48	-6.91
2017 March	23	38.86 2017-03-02	34.58 2017-03-27	37.53 2017-03-01	35.09 2017-03-31	-6.50	3.54	-7.86
2017 February	19	37.79 2017-02-24	31.20 2017-02-08	31.85 2017-02-01	37.01 2017-02-28	16.20	18.65	-2.04
2017 January	20	32.51 2017-01-26	30.03 2017-01-18	31.34 2017-01-03	31.75 2017-01-31	1.31	3.73	-4.18
2016 December	21	32.35 2016-12-29	28.84 2016-12-15	29.55 2016-12-01	30.88 2016-12-30	4.50	9.48	-2.40
2016 November	21	30.83 2016-11-16	26.19 2016-11-01	27.00 2016-11-01	29.45 2016-11-30	9.07	14.19	-3.00
2016 October	21	27.79 2016-10-31	25.53 2016-10-13	27.09 2016-10-03	27.54 2016-10-31	1.66	2.58	-5.76
2016 September	21	27.46 2016-09-30	23.98 2016-09-13	24.67 2016-09-01	27.27 2016-09-30	10.54	11.31	-2.80
2016 August	23	25.75 2016-08-01	23.52 2016-08-03	25.44 2016-08-01	24.67 2016-08-31	-3.03	1.22	-7.55
2016 July	20	26.72 2016-07-18	22.28 2016-07-05	23.00 2016-07-01	25.53 2016-07-29	11.00	16.17	-3.13
2016 June	22	27.86 2016-06-07	21.99 2016-06-28	25.87 2016-06-01	23.00 2016-06-30	-11.09	7.69	-15.00
2016 May	21	26.40 2016-05-31	21.52 2016-05-06	22.27 2016-05-02	25.96 2016-05-31	16.57	18.55	-3.37
2016 April	21	24.38 2016-04-01	21.92 2016-04-29	23.91 2016-04-01	22.32 2016-04-29	-6.65	1.97	-8.32
2016 March	22	28.60 2016-03-01	19.96 2016-03-28	27.80 2016-03-01	24.05 2016-03-31	-13.49	2.88	-28.20
2016 February	20	28.49 2016-02-23	22.50 2016-02-08	25.82 2016-02-01	27.82 2016-02-29	7.75	10.34	-12.86
2016 January	19	28.17 2016-01-04	22.53 2016-01-20	27.86 2016-01-04	25.82 2016-01-29	-7.32	1.11	-19.13
2015 December	22	29.08 2015-12-29	22.07 2015-12-08	23.42 2015-12-01	28.29 2015-12-31	20.79	24.17	-5.76
2015 November	20	23.50 2015-11-30	20.89 2015-11-11	21.40 2015-11-02	23.44 2015-11-30	9.53	9.81	-2.38
2015 October	22	24.00 2015-10-01	20.00 2015-10-02	23.65 2015-10-01	21.50 2015-10-30	-9.09	1.48	-15.43
2015 September	7	30.00 2015-09-22	23.25 2015-09-29	30.00 2015-09-22	24.00 2015-09-30	-20.00	0.00	-22.50

PJT Dividends

This table shows historical dividends paid by PJT.
There were at least 21 dividends paid by PJT.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.05	2.83		82.38				0.12
2020-12-01	0.05000	0.28	quaterly	91	2020-12-02	2020-12-16	2020-10-27	0.07
2020-09-01	0.05000	0.33	quaterly	91	2020-09-02	2020-09-16	2020-07-28	0.08
2020-06-02	0.05000	0.36	quaterly	91	2020-06-03	2020-06-17	2020-04-28	0.09
2020-03-03	0.05000	0.44	quaterly	91	2020-03-04	2020-03-18	2020-02-06	0.11
2019-12-03	0.05000	0.47	quaterly	91	2019-12-04	2019-12-18	2019-10-29	0.12
2019-09-03	0.05000	0.50	quaterly	91	2019-09-04	2019-09-18	2019-07-30	0.12
2019-06-04	0.05000	0.52	quaterly	91	2019-06-05	2019-06-19	2019-05-01	0.13
2019-03-05	0.05000	0.46	quaterly	91	2019-03-06	2019-03-26	2019-02-07	0.11
2018-12-04	0.05000	0.45	quaterly	91	2018-12-05	2018-12-19	2018-10-30	0.11
2018-09-04	0.05000	0.35	quaterly	91	2018-09-05	2018-09-19	2018-07-31	0.09
2018-06-05	0.05000	0.36	quaterly	91	2018-06-06	2018-06-20	2018-05-02	0.09
2018-03-06	0.05000	0.42	quaterly	91	2018-03-07	2018-03-21	2018-02-08	0.10
2017-12-05	0.05000	0.46	quaterly	90	2017-12-06	2017-12-20	2017-10-31	0.11
2017-09-06	0.05000	49.58	monthly	1	2017-09-07	2017-09-21	2017-08-02	0.14
2017-09-05	0.05000	0.53	quaterly	91	-	-	-	0.13
2017-06-06	0.05000	0.52	quaterly	91	2017-06-08	2017-06-22	2017-05-02	0.13
2017-03-07	0.05000	0.52	quaterly	92	2017-03-09	2017-03-23	2017-02-09	0.13
2016-12-05	0.05000	0.65	quaterly	94	2016-12-07	2016-12-21	2016-11-01	0.17
2016-09-02	0.05000	0.83	quaterly	88	2016-09-07	2016-09-21	2016-07-29	0.20
2016-06-06	0.05000	0.73	quaterly	91	2016-06-08	2016-06-22	2016-05-09	0.18
2016-03-07	0.05000	0.76	quaterly	0	2016-03-09	2016-03-23	2016-02-11	0.19

PJT Stock Splits

This table shows PJT stock splits.

There are no PJT stock splits to display.

PJT Basic Information

Ticker, symbol:

PJT
Full title:

PJT Partners Inc
First trading day:

2015-09-22
Last trading day:

2023-02-23
Total trading days:

1,871
Last close price:

77.74 (+1.00%)
Market cap:

3B
Stock Exchange:

NYSE
Sector:

Finance
Industry:

Investment Managers
PJT CEO:

Mr. Paul Taubman
Full-time employees:

678
Address:

280 Park Ave Fl 16th
New York City
NEW YORK
10017
Description:

PJT Partners Inc., an investment bank, provides various strategic and shareholder advisory, restructuring and special situations, and private fund advisory and fundraising services to corporations, financial sponsors, institutional investors, and governments worldwide. It offers a range of financial advisory and transaction execution capability, including mergers and acquisitions, joint ventures, minority investments, asset swaps, divestitures, takeover defenses, corporate finance advisory, private placements, and distressed sales. The company also advices companies, creditors, and financial sponsors on exchanges, recapitalizations, reorganizations, debt repurchases, and distressed mergers and acquisitions. In addition, it offers private fund advisory and fundraising services for various investment strategies, including private equity, hedge fund, real estate, and secondary advisory groups. The company was formerly known as Blackstone Advisory Inc. and changed its name to PJT Partners Inc. in March 2015. PJT Partners Inc. was incorporated in 2014 and is headquartered in New York, New York.
Website:

http://pjtpartners.com/
Phone number:

12123647800

Best intraday sessions of PJT

This table shows top 100 best intraday sessions of PJT.

Position	Date	Percentage
1	2020-03-26	16.62
2	2020-03-19	11.04
3	2020-03-30	8.99
4	2020-03-24	8.26
5	2017-02-10	7.85
6	2019-10-29	7.49
7	2017-05-02	7.46
8	2020-04-02	7.33
9	2020-04-27	7.23
10	2016-02-09	7.06
11	2020-03-23	6.98
12	2018-12-26	6.74
13	2017-02-09	6.39
14	2020-04-03	6.11
15	2016-02-18	6.09
16	2016-05-09	5.54
17	2017-11-02	5.48
18	2018-02-07	5.39
19	2018-04-04	5.29
20	2016-03-30	5.25
21	2016-02-12	5.17
22	2022-03-18	4.95
23	2021-02-01	4.88
24	2020-06-15	4.87
25	2015-12-18	4.83
26	2018-07-31	4.71
27	2016-03-07	4.68
28	2019-01-02	4.66
29	2020-12-21	4.64
30	2015-10-14	4.58
31	2018-12-27	4.51
32	2022-02-24	4.47
33	2020-11-04	4.38
34	2015-12-15	4.31
35	2022-04-19	4.29
36	2015-12-28	4.23
37	2015-12-29	4.20
38	2018-02-06	4.14
39	2020-06-04	4.05
40	2016-03-10	4.04
41	2018-10-30	4.03
42	2022-11-01	4.01
43	2015-10-05	3.93
44	2016-05-20	3.88
45	2016-12-19	3.88
46	2021-07-12	3.80
47	2016-11-09	3.80
48	2022-01-31	3.74
49	2018-02-12	3.59
50	2020-02-06	3.56
51	2020-06-30	3.55
52	2016-02-17	3.54
53	2016-04-13	3.54
54	2020-04-28	3.50
55	2020-08-11	3.50
56	2021-05-13	3.50
57	2016-07-08	3.48
58	2021-10-01	3.46
59	2016-05-03	3.45
60	2019-07-30	3.45
61	2018-11-20	3.43
62	2022-10-04	3.42
63	2021-12-14	3.40
64	2022-01-24	3.39
65	2022-07-26	3.39
66	2016-02-01	3.37
67	2019-12-16	3.34
68	2020-05-15	3.34
69	2020-09-16	3.33
70	2019-05-06	3.33
71	2017-05-11	3.32
72	2016-12-06	3.27
73	2018-11-15	3.27
74	2019-08-13	3.26
75	2023-02-13	3.23
76	2016-03-08	3.20
77	2023-02-08	3.19
78	2022-01-28	3.19
79	2022-10-26	3.17
80	2016-01-20	3.16
81	2016-09-16	3.15
82	2021-01-14	3.15
83	2016-02-24	3.13
84	2016-06-15	3.12
85	2019-09-09	3.12
86	2016-06-20	3.10
87	2019-03-25	3.08
88	2019-02-08	3.08
89	2018-07-02	3.02
90	2022-10-13	2.98
91	2016-06-24	2.98
92	2021-01-06	2.97
93	2017-06-28	2.95
94	2020-03-13	2.95
95	2022-05-12	2.93
96	2019-06-14	2.92
97	2020-01-16	2.91
98	2020-03-09	2.90
99	2015-11-25	2.90
100	2020-03-06	2.90

Worst intraday sessions of PJT

This table shows the worst 100 intraday sessions of PJT.

Position	Date	Percentage
1	2020-03-16	-16.09
2	2020-03-18	-11.54
3	2015-10-01	-11.21
4	2016-06-27	-11.05
5	2016-03-28	-10.55
6	2020-04-07	-9.13
7	2015-09-29	-8.74
8	2020-03-12	-7.62
9	2016-01-06	-7.37
10	2022-10-25	-6.88
11	2018-12-04	-6.74
12	2020-04-13	-6.05
13	2016-02-08	-5.86
14	2015-12-07	-5.48
15	2019-08-01	-5.39
16	2019-03-04	-5.18
17	2016-08-02	-5.13
18	2021-01-27	-4.96
19	2015-09-28	-4.73
20	2023-02-07	-4.68
21	2016-02-02	-4.63
22	2022-01-05	-4.56
23	2018-10-24	-4.53
24	2020-11-06	-4.47
25	2018-12-14	-4.43
26	2022-03-01	-4.23
27	2020-06-03	-4.23
28	2017-11-03	-4.19
29	2016-03-03	-4.18
30	2016-05-13	-4.08
31	2022-03-07	-4.06
32	2018-07-16	-4.05
33	2020-11-09	-4.03
34	2019-05-13	-4.03
35	2016-03-09	-3.96
36	2018-10-18	-3.96
37	2018-02-05	-3.91
38	2021-09-28	-3.91
39	2022-01-18	-3.80
40	2022-06-09	-3.77
41	2021-10-26	-3.76
42	2021-06-02	-3.75
43	2017-03-21	-3.59
44	2018-07-30	-3.59
45	2022-09-02	-3.55
46	2019-07-08	-3.55
47	2020-07-07	-3.54
48	2016-02-23	-3.52
49	2018-02-02	-3.51
50	2018-09-17	-3.49
51	2018-10-10	-3.43
52	2017-10-04	-3.42
53	2018-11-02	-3.38
54	2018-12-21	-3.34
55	2022-01-19	-3.32
56	2017-03-17	-3.30
57	2016-05-19	-3.30
58	2020-06-26	-3.28
59	2020-09-10	-3.27
60	2018-11-09	-3.24
61	2018-12-17	-3.23
62	2016-04-27	-3.20
63	2015-12-21	-3.20
64	2019-10-01	-3.20
65	2021-12-01	-3.19
66	2016-03-04	-3.18
67	2022-03-03	-3.18
68	2022-03-21	-3.17
69	2020-04-06	-3.17
70	2018-12-13	-3.16
71	2018-10-11	-3.15
72	2016-06-14	-3.14
73	2017-04-05	-3.12
74	2019-06-17	-3.10
75	2019-09-17	-3.08
76	2021-03-02	-3.08
77	2018-02-08	-3.07
78	2017-05-17	-3.05
79	2016-06-13	-3.04
80	2017-11-01	-3.03
81	2020-05-12	-3.01
82	2020-02-27	-3.00
83	2022-07-08	-2.99
84	2016-12-13	-2.97
85	2021-05-10	-2.95
86	2022-01-13	-2.95
87	2022-12-15	-2.92
88	2021-06-28	-2.92
89	2019-04-03	-2.91
90	2022-10-07	-2.89
91	2020-06-19	-2.89
92	2020-07-13	-2.87
93	2019-08-23	-2.86
94	2022-04-29	-2.86
95	2021-03-04	-2.82
96	2022-03-31	-2.82
97	2016-01-05	-2.81
98	2019-03-07	-2.80
99	2015-09-22	-2.80
100	2015-10-26	-2.80

Best after-hours sessions of PJT

This table shows top 100 best after-hours sessions of PJT.

Position	Date	Percentage
1	2022-04-25	5.56
2	2020-03-23	5.07
3	2019-07-29	4.90
4	2020-03-12	4.79
5	2020-04-03	4.71
6	2018-07-30	4.41
7	2020-06-04	4.26
8	2020-04-28	4.11
9	2020-11-06	3.96
10	2020-10-26	3.86
11	2018-11-05	3.64
12	2021-02-01	3.55
13	2020-04-27	3.46
14	2020-06-11	3.44
15	2020-04-06	3.43
16	2022-11-09	3.26
17	2020-06-15	3.17
18	2020-04-16	3.12
19	2020-04-13	2.98
20	2016-05-13	2.95
21	2020-05-15	2.77
22	2020-05-04	2.63
23	2020-04-08	2.53
24	2017-12-01	2.51
25	2020-03-09	2.47
26	2022-03-08	2.25
27	2020-04-21	2.21
28	2015-09-29	2.17
29	2021-01-29	2.09
30	2019-01-03	2.06
31	2020-05-22	2.06
32	2020-10-06	2.05
33	2018-01-05	2.05
34	2021-03-25	2.03
35	2020-05-07	2.02
36	2016-08-08	2.01
37	2020-07-14	1.99
38	2020-05-06	1.98
39	2018-10-30	1.98
40	2020-04-07	1.96
41	2020-07-02	1.91
42	2018-11-06	1.91
43	2020-05-26	1.90
44	2022-04-27	1.88
45	2020-03-25	1.83
46	2021-11-30	1.83
47	2022-10-17	1.82
48	2022-12-12	1.81
49	2021-11-26	1.79
50	2019-10-10	1.76
51	2020-10-08	1.76
52	2020-11-13	1.74
53	2016-11-04	1.70
54	2022-07-14	1.68
55	2020-07-10	1.67
56	2016-02-19	1.66
57	2020-03-16	1.65
58	2022-02-14	1.65
59	2018-12-10	1.62
60	2015-11-20	1.62
61	2016-02-09	1.62
62	2018-10-31	1.61
63	2018-10-26	1.60
64	2022-10-14	1.59
65	2022-06-03	1.59
66	2020-06-05	1.59
67	2020-08-11	1.56
68	2020-07-01	1.56
69	2022-12-30	1.55
70	2020-06-26	1.55
71	2018-03-23	1.53
72	2020-06-22	1.52
73	2022-11-17	1.52
74	2022-05-16	1.51
75	2018-10-11	1.49
76	2020-06-02	1.49
77	2016-12-30	1.49
78	2021-04-01	1.48
79	2022-03-28	1.47
80	2020-05-27	1.47
81	2022-11-10	1.45
82	2019-10-28	1.44
83	2020-07-20	1.43
84	2018-11-23	1.42
85	2021-10-14	1.42
86	2017-02-28	1.41
87	2018-12-11	1.41
88	2016-03-08	1.40
89	2015-12-15	1.39
90	2021-03-08	1.38
91	2021-07-28	1.38
92	2020-08-10	1.38
93	2017-04-21	1.37
94	2021-12-06	1.36
95	2020-02-05	1.36
96	2018-11-30	1.36
97	2015-12-16	1.35
98	2016-01-08	1.35
99	2017-04-18	1.34
100	2022-10-03	1.34

Worst after-hours sessions of PJT

This table shows the worst 100 after-hours sessions of PJT.

Position	Date	Percentage
1	2020-03-06	-9.85
2	2020-03-13	-8.65
3	2020-03-17	-6.66
4	2022-01-31	-5.68
5	2020-04-29	-5.23
6	2016-06-23	-5.17
7	2021-10-25	-5.00
8	2020-03-11	-4.69
9	2020-03-31	-4.36
10	2016-02-10	-4.23
11	2020-03-26	-4.07
12	2018-05-03	-3.98
13	2021-09-30	-3.84
14	2015-10-01	-3.81
15	2020-06-10	-3.64
16	2016-03-04	-3.56
17	2018-07-13	-3.41
18	2020-04-20	-3.36
19	2020-04-14	-3.35
20	2022-11-25	-3.32
21	2019-02-06	-3.28
22	2020-06-12	-3.18
23	2020-03-05	-3.11
24	2016-01-15	-3.05
25	2022-02-23	-2.93
26	2016-01-14	-2.91
27	2022-09-22	-2.86
28	2020-03-10	-2.77
29	2017-08-01	-2.73
30	2020-02-27	-2.55
31	2019-08-13	-2.49
32	2020-02-12	-2.47
33	2020-02-21	-2.45
34	2020-04-30	-2.43
35	2018-05-01	-2.39
36	2021-11-15	-2.37
37	2020-03-04	-2.36
38	2022-06-15	-2.26
39	2018-02-05	-2.24
40	2022-07-13	-2.20
41	2020-05-13	-2.18
42	2021-01-26	-2.16
43	2021-04-07	-2.14
44	2021-11-24	-2.13
45	2022-02-09	-2.12
46	2020-06-08	-2.09
47	2022-06-10	-2.08
48	2019-05-10	-2.07
49	2021-09-17	-2.07
50	2020-03-20	-2.07
51	2020-02-26	-2.01
52	2016-01-06	-2.00
53	2018-12-31	-1.99
54	2023-02-06	-1.99
55	2016-10-31	-1.96
56	2019-05-03	-1.87
57	2022-07-12	-1.86
58	2020-05-01	-1.85
59	2018-12-04	-1.84
60	2022-03-09	-1.80
61	2019-08-02	-1.79
62	2018-10-22	-1.76
63	2022-10-12	-1.76
64	2020-09-18	-1.73
65	2018-12-26	-1.73
66	2015-09-28	-1.72
67	2020-07-29	-1.70
68	2021-07-16	-1.69
69	2018-04-11	-1.64
70	2021-05-18	-1.64
71	2020-01-24	-1.63
72	2016-05-02	-1.59
73	2019-01-04	-1.58
74	2022-01-21	-1.58
75	2020-05-08	-1.58
76	2021-05-10	-1.58
77	2022-01-24	-1.57
78	2022-02-02	-1.56
79	2021-01-28	-1.53
80	2022-02-25	-1.53
81	2021-12-17	-1.53
82	2015-12-31	-1.52
83	2020-04-17	-1.52
84	2018-10-25	-1.51
85	2016-02-05	-1.50
86	2016-01-19	-1.47
87	2016-07-28	-1.46
88	2015-09-30	-1.46
89	2020-05-28	-1.44
90	2019-08-06	-1.43
91	2023-02-07	-1.43
92	2020-04-22	-1.43
93	2022-03-03	-1.42
94	2015-10-12	-1.42
95	2020-01-02	-1.42
96	2015-09-22	-1.41
97	2022-05-04	-1.40
98	2019-05-30	-1.39
99	2020-09-16	-1.38
100	2020-05-18	-1.37

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:30:43

PJT information

Full title

PJT Partners Inc
First trading day

2015-09-22
Last trading day

2023-02-23
Total trading days

1,871
Last close price

77.74 (+1.00%)
Market cap

3B
Stock Exchange

NYSE
Sector

Finance
Industry

Investment Managers
PJT CEO

Mr. Paul Taubman
Full-time employees

678
Address

280 Park Ave Fl 16th
New York City
NEW YORK
10017
Website

http://pjtpartners.com/
Phone number

12123647800
Description

PJT Partners Inc., an investment bank, provides various strategic and shareholder advisory, restructuring and special situations, and private fund advisory and fundraising services to corporations, financial sponsors, institutional investors, and governments worldwide. It offers a range of financial advisory and transaction execution capability, including mergers and acquisitions, joint ventures, minority investments, asset swaps, divestitures, takeover defenses, corporate finance advisory, private placements, and distressed sales. The company also advices companies, creditors, and financial sponsors on exchanges, recapitalizations, reorganizations, debt repurchases, and distressed mergers and acquisitions. In addition, it offers private fund advisory and fundraising services for various investment strategies, including private equity, hedge fund, real estate, and secondary advisory groups. The company was formerly known as Blackstone Advisory Inc. and changed its name to PJT Partners Inc. in March 2015. PJT Partners Inc. was incorporated in 2014 and is headquartered in New York, New York.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

177 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...