PRTY - Party City Holdco Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20198.238.288.158.248.24394,510
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
Feb 28, 201910.8111.2510.1910.4110.414,412,700
Feb 27, 201912.1112.3412.0612.3112.312,049,900
Feb 26, 201912.1812.2911.7812.0912.091,153,500
Feb 25, 201912.2512.3712.1712.2212.221,109,200
Feb 22, 201911.7712.1111.6112.1012.101,725,400
Feb 21, 201911.6811.8511.5911.7211.721,292,900
Feb 20, 201911.3811.7911.3711.6811.681,602,200
Feb 19, 201911.1411.5011.0611.4211.421,578,900
Feb 15, 201911.0511.2911.0111.1611.16735,200
Feb 14, 201910.9111.0510.6910.9710.97608,200
Feb 13, 201910.8911.1010.8811.0011.001,008,800
Feb 12, 201910.5710.9510.5710.8310.83913,600
Feb 11, 201910.5010.5210.2710.5210.52873,500
Feb 08, 201910.8711.0510.4010.4110.411,241,200
Feb 07, 201911.1511.3510.8110.9610.96708,900
Feb 06, 201911.2311.4511.1611.2211.22895,300
Feb 05, 201911.1811.4211.0111.2411.24975,900
Feb 04, 201911.2511.3111.0011.0811.081,139,200
Feb 01, 201911.0611.3011.0511.2511.251,230,500
Jan 31, 201910.8011.2310.7111.0411.041,960,200
Jan 30, 201911.0811.2010.6510.7810.781,267,900
Jan 29, 201910.8711.1410.7711.0411.041,281,900
Jan 28, 201911.1711.2710.7310.9010.902,201,200
Jan 25, 201911.3611.5111.2211.3011.301,505,300
Jan 24, 201911.2011.3711.1111.2411.241,492,100
Jan 23, 201911.2711.3811.0511.2011.20998,500
Jan 22, 201911.7411.8611.3011.3711.371,334,900
Jan 18, 201911.6911.9511.6811.8511.85708,700
Jan 17, 201911.4911.7511.4611.6511.651,272,600
Jan 16, 201911.5911.7411.4411.6411.64816,700
Jan 15, 201911.6711.8011.5511.6811.681,285,300
Jan 14, 201911.5511.8111.3011.6611.661,006,700
Jan 11, 201911.7011.9411.6211.6711.671,299,700
Jan 10, 201911.4911.7711.1311.7511.751,279,500
Jan 09, 201911.3811.6811.2711.6011.601,025,200
Jan 08, 201910.9611.4410.7711.4011.401,373,700
Jan 07, 201910.1711.1410.1410.8510.851,660,900
Jan 04, 20199.7910.269.6910.1910.191,050,300
Jan 03, 20199.889.939.559.689.681,154,100
Jan 02, 20199.829.989.659.959.951,706,600
Dec 31, 201810.2210.319.899.989.981,168,500
Dec 28, 20189.9010.329.8010.1710.171,143,000
Dec 27, 20189.709.869.429.859.85989,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...