|
Closing price on 8/7/2025
|
|
| Open |
9.12 |
| High |
9.42 |
| Low |
8.64 |
| Volume |
17,800 |
| Split-adjusted Price |
9.37 |
|
|
PJT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2025
|
+0.09 / +0.97%
|
9.12
|
9.42
|
8.64
|
9.37
|
9.14
|
9.37
|
17,800
|
|
|
8/6/2025
|
+0.03 / +0.32%
|
9.20
|
9.29
|
9.10
|
9.28
|
9.17
|
9.28
|
15,900
|
|
|
8/5/2025
|
+0.05 / +0.54%
|
9.12
|
9.25
|
9.10
|
9.25
|
9.10
|
9.25
|
15,900
|
|
|
8/4/2025
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2,500
|
|
|
8/1/2025
|
-0.26 / -2.75%
|
9.21
|
9.43
|
9.00
|
9.20
|
9.25
|
9.20
|
1,700
|
|
|
7/31/2025
|
-0.09 / -0.94%
|
9.25
|
9.52
|
9.20
|
9.46
|
9.28
|
9.46
|
7,500
|
|
|
7/30/2025
|
+0.24 / +2.58%
|
9.65
|
9.65
|
9.00
|
9.55
|
9.07
|
9.55
|
21,500
|
|
|
7/29/2025
|
-0.47 / -4.81%
|
9.78
|
9.78
|
9.20
|
9.31
|
9.37
|
9.31
|
3,300
|
|
|
7/28/2025
|
+0.27 / +2.84%
|
9.79
|
9.80
|
9.78
|
9.78
|
9.79
|
9.78
|
2,300
|
|
|
7/25/2025
|
-0.14 / -1.45%
|
9.65
|
9.65
|
9.12
|
9.51
|
9.56
|
9.51
|
8,300
|
|
|
7/24/2025
|
-0.15 / -1.53%
|
9.80
|
9.80
|
9.65
|
9.65
|
9.65
|
9.65
|
13,100
|
|
|
7/23/2025
|
+0.20 / +2.08%
|
9.84
|
9.84
|
9.70
|
9.80
|
9.79
|
9.80
|
1,900
|
|
|
7/22/2025
|
+0.07 / +0.73%
|
9.56
|
9.60
|
9.56
|
9.60
|
9.60
|
9.60
|
4,100
|
|
|
7/21/2025
|
-0.32 / -3.25%
|
9.65
|
9.65
|
9.53
|
9.53
|
9.54
|
9.53
|
1,100
|
|
|
7/18/2025
|
+0.01 / +0.10%
|
9.90
|
9.90
|
9.85
|
9.85
|
9.87
|
9.85
|
3,000
|
|
|
7/17/2025
|
-0.06 / -0.61%
|
9.72
|
9.89
|
9.72
|
9.84
|
9.83
|
9.84
|
6,400
|
|
|
7/16/2025
|
-0.01 / -0.10%
|
9.61
|
9.91
|
9.61
|
9.90
|
9.83
|
9.90
|
7,400
|
|
|
7/15/2025
|
-0.08 / -0.80%
|
9.97
|
9.97
|
9.80
|
9.91
|
9.92
|
9.91
|
3,700
|
|
|
7/14/2025
|
-0.11 / -1.09%
|
10.00
|
10.00
|
9.70
|
9.99
|
9.75
|
9.99
|
37,300
|
|
|
7/11/2025
|
0.00 / 0.00%
|
9.77
|
10.20
|
9.70
|
10.10
|
9.93
|
10.10
|
19,700
|
|
|
7/10/2025
|
0.00 / 0.00%
|
10.10
|
10.25
|
10.05
|
10.10
|
10.13
|
10.10
|
22,500
|
|
|
7/9/2025
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.55
|
10.70
|
10.69
|
10.10
|
85,100
|
|
|
7/8/2025
|
+0.05 / +0.47%
|
10.75
|
10.75
|
10.70
|
10.75
|
10.72
|
10.15
|
10,600
|
|
|
7/7/2025
|
+0.10 / +0.94%
|
10.60
|
10.75
|
10.60
|
10.70
|
10.72
|
10.10
|
24,400
|
|
|
7/4/2025
|
+0.05 / +0.47%
|
10.70
|
10.70
|
10.55
|
10.60
|
10.70
|
10.01
|
26,000
|
|
|
7/3/2025
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.55
|
10.55
|
10.60
|
9.96
|
1,200
|
|
|
7/2/2025
|
+0.15 / +1.43%
|
10.75
|
10.75
|
10.50
|
10.65
|
10.64
|
10.05
|
2,600
|
|
|
7/1/2025
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.67
|
9.91
|
7,100
|
|
|
6/30/2025
|
+0.35 / +3.38%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.56
|
10.10
|
6,300
|
|
|
6/27/2025
|
-0.45 / -4.17%
|
10.10
|
10.75
|
10.05
|
10.35
|
10.17
|
9.77
|
10,700
|
|
|