UK Markets close in 7 hrs 51 mins

Party City Holdco Inc. (PRTY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.3600-0.1400 (-5.60%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2020------
19 Oct 20202.54002.54002.35002.36002.36004,617,400
16 Oct 20202.59002.60802.48002.50002.50002,619,000
15 Oct 20202.62002.65002.48002.60002.60003,390,300
14 Oct 20202.77002.78002.60002.64002.64002,474,000
13 Oct 20202.82002.84902.69002.72002.72002,351,000
12 Oct 20202.60002.88002.55502.75002.75006,199,900
09 Oct 20202.55002.67002.53002.55002.55004,811,100
08 Oct 20202.61002.61002.51002.54002.54003,075,200
07 Oct 20202.58002.62502.53002.58002.58002,329,400
06 Oct 20202.62002.70002.51002.52002.52004,149,500
05 Oct 20202.71002.71002.55002.58002.58003,257,300
02 Oct 20202.53002.70002.46002.70002.70004,512,500
01 Oct 20202.66002.74002.55002.68002.68004,703,100
30 Sep 20202.74002.79002.55002.60002.60005,987,300
29 Sep 20202.88002.93002.66002.68002.68006,427,100
28 Sep 20202.88003.10002.83102.97002.97005,333,900
25 Sep 20202.86002.98002.77002.81002.81004,593,800
24 Sep 20203.10003.12002.64002.69002.690010,074,900
23 Sep 20203.44003.66003.13003.19003.190010,705,400
22 Sep 20203.05003.54003.05003.22003.220011,910,600
21 Sep 20203.05003.10002.92703.04003.04004,574,000
18 Sep 20203.04003.32003.01003.14003.140010,187,200
17 Sep 20202.80003.08002.76003.04003.04005,881,800
16 Sep 20202.65003.10002.62102.94002.940011,065,300
15 Sep 20202.75002.76002.57002.65002.65004,139,000
14 Sep 20202.68002.72002.60002.65002.65002,378,900
11 Sep 20202.73002.73002.50002.58002.58003,111,100
10 Sep 20202.66002.85002.65002.72002.72005,232,600
09 Sep 20202.60002.72002.50002.67002.67005,700,400
08 Sep 20202.48002.55002.38002.46002.46003,557,800
04 Sep 20202.62002.62002.30002.60002.60004,550,400
03 Sep 20202.79002.81002.49002.52002.52005,738,000
02 Sep 20202.90002.90002.72002.79002.79005,032,800
01 Sep 20202.84002.90002.73002.90002.90004,648,200
31 Aug 20202.95002.98002.61002.74002.74007,105,200
28 Aug 20202.74002.91002.67002.90002.900010,702,700
27 Aug 20202.56002.79002.54502.66002.66006,366,700
26 Aug 20202.44002.72002.36002.53002.53008,654,100
25 Aug 20202.38002.47002.15002.46002.46008,784,200
24 Aug 20202.20002.40002.16002.33002.33008,683,000
21 Aug 20202.20002.22002.00002.00002.00005,011,300
20 Aug 20202.00002.35001.94002.24002.24007,935,600
19 Aug 20202.16002.22001.99002.05002.05004,926,500
18 Aug 20202.28002.41802.16002.19002.19005,437,100
17 Aug 20202.66002.66002.20002.22002.220011,340,700
14 Aug 20202.13002.85302.10002.60002.600033,591,100
13 Aug 20201.92002.24001.92002.03002.03008,875,700
12 Aug 20201.94001.98001.89001.96001.96003,776,600
11 Aug 20202.03002.03001.86201.87001.87004,198,000
10 Aug 20201.85002.04501.82001.90001.90008,011,000
07 Aug 20201.64001.80001.64001.75001.75004,841,500
06 Aug 20201.85001.85001.60001.63001.63005,835,900
05 Aug 20201.82001.87001.69001.82001.82003,732,200
04 Aug 20201.82001.92001.72001.76001.76004,261,100
03 Aug 20201.65001.85001.60001.84001.84004,783,900
31 Jul 20201.59001.77001.53001.64001.64003,657,500
30 Jul 20201.59001.80001.55001.74001.74008,033,000
29 Jul 20201.52001.65001.51001.63001.63005,122,300
28 Jul 20201.45001.60001.40001.51001.51004,624,600
27 Jul 20201.50001.51001.43001.47001.47001,813,800
24 Jul 20201.44001.58001.38301.53001.53003,325,000
23 Jul 20201.34001.56001.31001.55001.55008,385,900
22 Jul 20201.35001.37201.33001.36001.36001,595,700
21 Jul 20201.30001.39001.25001.38001.38004,152,000
20 Jul 20201.28001.34001.20001.31001.31003,449,100
17 Jul 20201.28001.32001.26001.26001.26002,021,200
16 Jul 20201.32001.40001.29001.32001.32002,835,800
15 Jul 20201.26001.33001.19001.32001.32004,738,800
14 Jul 20201.20001.25101.15001.18001.18004,661,600
13 Jul 20201.36001.36001.25001.25001.25003,791,800
10 Jul 20201.29001.34001.26501.32001.32002,586,700
09 Jul 20201.38001.41001.29001.32001.32004,143,300
08 Jul 20201.47001.50001.35001.40001.40007,335,100
07 Jul 20201.32001.33001.26001.28001.28003,400,600
06 Jul 20201.40001.43001.28001.38001.38004,123,800
02 Jul 20201.50001.54001.40001.40001.40003,426,400
01 Jul 20201.47001.59001.42001.42001.42003,020,300
30 Jun 20201.52001.59001.46001.49001.49003,059,900
29 Jun 20201.30001.61001.24001.54001.54007,016,600
26 Jun 20201.32001.38001.28001.36001.36007,857,400
25 Jun 20201.37001.39501.24001.38001.38006,077,600
24 Jun 20201.53001.55001.36001.44001.44005,393,100
23 Jun 20201.64001.64001.53001.59001.59004,183,800
22 Jun 20201.73001.73001.55001.58001.58006,243,300
19 Jun 20201.88001.88001.71001.80001.80008,310,700
18 Jun 20201.75001.93001.74001.81001.81004,702,400
17 Jun 20201.93001.94001.81001.83001.83005,210,600
16 Jun 20202.06002.08001.90001.93001.93006,554,400
15 Jun 20201.73001.95001.55001.87001.87008,659,100
12 Jun 20201.57002.04001.57001.78001.780015,631,700
11 Jun 20201.67001.70001.35001.42001.420011,968,800
10 Jun 20202.04002.05001.66001.85001.850010,383,900
09 Jun 20202.17002.36001.77002.10002.100013,345,600
08 Jun 20201.99002.74001.99002.37002.370025,156,200
05 Jun 20201.60001.84001.60001.78001.780016,862,400
04 Jun 20201.33001.50001.32001.45001.450013,476,900
03 Jun 20201.20001.34001.17001.32001.320014,232,600
02 Jun 20201.14001.23001.12001.20001.20008,933,300
01 Jun 20201.20001.24001.08001.11001.110016,238,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...