UK Markets open in 2 hrs 47 mins

Party City Holdco Inc. (PRTY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.25+0.29 (+4.17%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 20216.966.986.726.946.9496,620,000
02 Sept 20216.947.116.806.996.99177,420,000
01 Sept 20216.806.926.676.846.84160,650,000
31 Aug 20216.636.866.596.816.81119,690,000
30 Aug 20216.856.896.636.656.6580,530,000
27 Aug 20216.526.866.516.846.84100,430,000
26 Aug 20216.816.836.566.606.60125,840,000
25 Aug 20216.917.146.736.766.76269,270,000
24 Aug 20216.446.976.426.816.81221,070,000
23 Aug 20216.416.556.266.436.43130,870,000
20 Aug 20216.216.356.166.306.30123,100,000
19 Aug 20216.166.346.026.216.21220,960,000
18 Aug 20216.326.546.256.266.26168,380,000
17 Aug 20216.626.656.256.326.32236,170,000
16 Aug 20216.706.836.576.746.74147,830,000
13 Aug 20216.886.996.636.776.77166,260,000
12 Aug 20216.987.166.776.936.93153,060,000
11 Aug 20217.057.166.847.017.01178,060,000
10 Aug 20216.647.236.617.097.09251,370,000
09 Aug 20216.786.876.506.646.64229,340,000
06 Aug 20216.857.136.546.916.91416,760,000
05 Aug 20217.457.556.476.616.611,070,820,000
04 Aug 20218.498.527.797.817.81461,390,000
03 Aug 20218.718.718.148.638.632,179,400
02 Aug 2021------
30 Jul 20218.729.018.488.548.541,185,500
29 Jul 20218.739.068.708.868.861,141,100
28 Jul 20218.678.748.378.628.621,201,900
27 Jul 20218.578.738.408.538.532,662,500
26 Jul 20218.758.848.608.748.74833,700
23 Jul 20218.618.688.408.658.65783,800
22 Jul 20218.608.668.318.508.50951,300
21 Jul 20218.298.878.268.678.671,173,200
20 Jul 20217.848.277.708.198.193,183,100
19 Jul 20217.838.097.637.777.774,263,900
16 Jul 20218.728.768.148.268.261,333,500
15 Jul 20218.708.758.348.578.571,310,400
14 Jul 20219.169.308.748.768.761,779,100
13 Jul 20219.009.198.939.059.051,293,600
12 Jul 20219.019.278.899.159.15891,600
09 Jul 20219.029.258.959.179.171,399,000
08 Jul 20218.409.068.308.858.851,471,700
07 Jul 20219.269.298.778.788.782,075,700
06 Jul 20219.369.389.019.289.281,684,200
02 Jul 20219.599.679.299.379.371,392,200
01 Jul 20219.499.679.329.589.582,560,800
30 Jun 20219.319.369.189.339.332,196,000
29 Jun 20219.489.619.309.309.302,311,200
28 Jun 202110.0110.099.279.389.383,445,900
25 Jun 202110.0310.439.9210.1410.1415,818,400
24 Jun 20219.9810.099.8410.0010.002,179,900
23 Jun 20219.6910.009.699.869.861,631,000
22 Jun 20219.709.859.559.719.711,417,800
21 Jun 20219.109.778.979.709.703,387,600
18 Jun 20219.089.148.888.908.903,342,900
17 Jun 20219.509.809.009.179.172,125,700
16 Jun 20219.359.629.199.569.561,482,600
15 Jun 20219.899.959.259.459.451,641,900
14 Jun 20219.9910.179.669.889.881,896,500
11 Jun 202110.0110.139.7710.0910.091,445,400
10 Jun 202110.7610.779.919.959.952,688,200
09 Jun 20219.5911.069.5910.7610.765,283,700
08 Jun 20218.909.738.859.719.712,729,700
07 Jun 20219.219.358.848.918.912,047,500
04 Jun 20219.109.218.909.149.141,211,200
03 Jun 20219.289.288.889.089.081,415,600
02 Jun 20219.479.509.199.349.341,683,100
01 Jun 20219.259.489.059.459.451,712,100
28 May 20219.319.359.009.239.231,616,300
27 May 20219.189.368.959.309.301,641,700
26 May 20218.649.338.569.109.102,842,000
25 May 20218.648.758.478.518.511,525,300
24 May 20218.488.748.268.608.601,948,600
21 May 20218.748.788.488.498.491,532,800
20 May 20218.778.778.108.658.652,887,400
19 May 20219.099.198.328.768.764,039,000
18 May 20219.5310.209.439.449.445,481,700
17 May 20219.349.449.039.109.102,452,500
14 May 20219.109.609.089.449.443,314,300
13 May 20219.049.488.558.938.933,105,700
12 May 20219.719.758.889.009.005,584,800
11 May 20218.9210.288.589.879.878,307,700
10 May 20218.659.638.278.848.8416,191,100
07 May 20217.958.367.857.967.963,217,900
06 May 20217.488.007.437.997.993,919,700
05 May 20217.347.737.237.437.432,403,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...