PRTY - Party City Holdco Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20195.595.665.525.555.55832,719
Jul 22, 20195.976.085.535.585.582,376,900
Jul 19, 20196.016.055.755.975.971,187,500
Jul 18, 20196.046.115.876.036.031,423,000
Jul 17, 20196.256.255.826.076.071,950,500
Jul 16, 20196.396.506.186.286.281,558,400
Jul 15, 20197.087.166.316.396.392,664,800
Jul 12, 20196.877.326.767.117.111,101,500
Jul 11, 20196.907.116.786.876.87836,000
Jul 10, 20196.987.116.766.876.871,582,000
Jul 09, 20197.347.386.886.966.961,957,300
Jul 08, 20197.057.777.057.497.493,472,700
Jul 05, 20196.977.216.917.097.09517,800
Jul 03, 20196.897.016.736.986.98586,500
Jul 02, 20197.287.286.866.876.872,039,900
Jul 01, 20197.487.657.257.267.261,701,900
Jun 28, 20197.237.577.237.337.331,539,400
Jun 27, 20196.837.366.777.237.231,526,000
Jun 26, 20196.626.846.466.836.831,100,400
Jun 25, 20196.686.786.596.626.621,968,900
Jun 24, 20196.997.026.686.696.691,902,100
Jun 21, 20197.067.196.937.007.001,725,300
Jun 20, 20197.017.166.827.127.121,434,300
Jun 19, 20196.727.126.706.946.941,764,200
Jun 18, 20196.796.976.346.776.772,942,500
Jun 17, 20197.557.596.456.786.783,129,500
Jun 14, 20197.597.667.517.587.58724,000
Jun 13, 20197.327.607.207.607.601,193,600
Jun 12, 20197.477.487.137.277.271,076,100
Jun 11, 20197.827.997.447.477.471,237,000
Jun 10, 20197.817.947.667.727.721,173,500
Jun 07, 20197.957.967.697.787.781,492,700
Jun 06, 20197.767.927.637.887.881,755,100
Jun 05, 20197.978.037.667.847.841,183,300
Jun 04, 20197.908.197.878.058.051,831,000
Jun 03, 20197.917.967.727.817.812,379,800
May 31, 20197.637.977.447.907.901,646,800
May 30, 20197.887.917.687.747.741,353,100
May 29, 20198.108.157.737.887.881,570,900
May 28, 20198.418.538.118.158.151,887,000
May 24, 20198.248.367.968.368.36940,300
May 23, 20198.208.318.018.258.251,129,500
May 22, 20198.238.418.218.278.271,054,900
May 21, 20198.238.338.158.338.331,109,000
May 20, 20197.948.187.898.178.17926,900
May 17, 20198.048.147.948.038.03938,900
May 16, 20198.208.428.078.148.141,259,700
May 15, 20197.978.217.828.188.182,000,500
May 14, 20198.038.137.928.058.051,685,800
May 13, 20197.888.037.618.018.012,592,900
May 10, 20198.068.147.608.078.072,736,600
May 09, 20198.418.487.908.058.055,221,600
May 08, 20196.997.556.967.267.264,131,700
May 07, 20196.597.106.597.047.044,428,000
May 06, 20196.606.756.416.696.691,691,800
May 03, 20196.476.696.476.676.671,674,300
May 02, 20196.396.536.286.476.472,266,100
May 01, 20196.706.766.386.406.401,799,600
Apr 30, 20197.087.086.646.706.701,737,000
Apr 29, 20197.127.207.037.087.081,619,800
Apr 26, 20197.397.407.077.137.131,570,100
Apr 25, 20197.767.797.357.407.401,458,900
Apr 24, 20197.757.847.637.777.771,251,700
Apr 23, 20197.697.777.417.737.731,677,400
Apr 22, 20198.108.127.617.687.681,686,000
Apr 18, 20198.168.248.048.158.15770,400
Apr 17, 20198.048.248.038.188.18890,100
Apr 16, 20197.858.137.817.977.97975,800
Apr 15, 20198.028.107.717.787.781,352,600
Apr 12, 20198.308.357.958.018.01999,000
Apr 11, 20198.278.358.128.228.221,126,900
Apr 10, 20198.088.397.958.358.351,177,000
Apr 09, 20198.258.318.018.058.051,288,900
Apr 08, 20198.488.598.298.338.331,359,600
Apr 05, 20198.418.658.378.548.542,222,400
Apr 04, 20198.058.448.058.378.371,984,600
Apr 03, 20197.818.117.768.058.051,710,800
Apr 02, 20197.807.817.567.757.752,572,300
Apr 01, 20198.008.027.697.797.792,398,600
Mar 29, 20198.458.457.887.947.942,135,900
Mar 28, 20198.508.738.318.418.411,406,300
Mar 27, 20198.258.578.258.418.412,276,700
Mar 26, 20198.268.488.168.248.241,037,100
Mar 25, 20198.068.267.958.148.141,584,800
Mar 22, 20198.518.578.078.118.112,072,000
Mar 21, 20198.408.608.318.568.56996,200
Mar 20, 20198.478.558.318.458.451,209,200
Mar 19, 20198.608.608.228.508.502,461,200
Mar 18, 20198.568.668.508.568.561,224,400
Mar 15, 20198.798.818.528.558.552,712,500
Mar 14, 20198.939.058.778.808.801,270,800
Mar 13, 20198.888.948.738.928.921,288,500
Mar 12, 20198.668.848.568.768.762,183,800
Mar 11, 20198.708.928.528.648.641,830,600
Mar 08, 20198.738.858.558.658.651,501,900
Mar 07, 20199.009.138.748.808.801,763,700
Mar 06, 20199.579.719.019.059.052,412,700
Mar 05, 201910.0010.049.529.559.552,362,100
Mar 04, 201910.4210.429.789.969.962,707,700
Mar 01, 201910.5110.9410.1410.4310.432,783,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...