PRTY - Party City Holdco Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 20198.248.367.968.368.36940,300
23 May 20198.208.318.018.258.251,129,500
22 May 20198.238.418.218.278.271,054,900
21 May 20198.238.338.158.338.331,109,000
20 May 20197.948.187.898.178.17926,900
17 May 20198.048.147.948.038.03938,900
16 May 20198.208.428.078.148.141,259,700
15 May 20197.978.217.828.188.182,000,500
14 May 20198.038.137.928.058.051,685,800
13 May 20197.888.037.618.018.012,592,900
10 May 20198.068.147.608.078.072,736,600
09 May 20198.418.487.908.058.055,221,600
08 May 20196.997.556.967.267.264,131,700
07 May 20196.597.106.597.047.044,428,000
06 May 20196.606.756.416.696.691,691,800
03 May 20196.476.696.476.676.671,674,300
02 May 20196.396.536.286.476.472,266,100
01 May 20196.706.766.386.406.401,799,600
30 Apr 20197.087.086.646.706.701,737,000
29 Apr 20197.127.207.037.087.081,619,800
26 Apr 20197.397.407.077.137.131,570,100
25 Apr 20197.767.797.357.407.401,458,900
24 Apr 20197.757.847.637.777.771,251,700
23 Apr 20197.697.777.417.737.731,677,400
22 Apr 20198.108.127.617.687.681,686,000
18 Apr 20198.168.248.048.158.15770,400
17 Apr 20198.048.248.038.188.18890,100
16 Apr 20197.858.137.817.977.97975,800
15 Apr 20198.028.107.717.787.781,352,600
12 Apr 20198.308.357.958.018.01999,000
11 Apr 20198.278.358.128.228.221,126,900
10 Apr 20198.088.397.958.358.351,177,000
09 Apr 20198.258.318.018.058.051,288,900
08 Apr 20198.488.598.298.338.331,359,600
05 Apr 20198.418.658.378.548.542,222,400
04 Apr 20198.058.448.058.378.371,984,600
03 Apr 20197.818.117.768.058.051,710,800
02 Apr 20197.807.817.567.757.752,572,300
01 Apr 20198.008.027.697.797.792,398,600
29 Mar 20198.458.457.887.947.942,135,900
28 Mar 20198.508.738.318.418.411,406,300
27 Mar 20198.258.578.258.418.412,276,700
26 Mar 20198.268.488.168.248.241,037,100
25 Mar 20198.068.267.958.148.141,584,800
22 Mar 20198.518.578.078.118.112,072,000
21 Mar 20198.408.608.318.568.56996,200
20 Mar 20198.478.558.318.458.451,209,200
19 Mar 20198.608.608.228.508.502,461,200
18 Mar 20198.568.668.508.568.561,224,400
15 Mar 20198.798.818.528.558.552,712,500
14 Mar 20198.939.058.778.808.801,270,800
13 Mar 20198.888.948.738.928.921,288,500
12 Mar 20198.668.848.568.768.762,183,800
11 Mar 20198.708.928.528.648.641,830,600
08 Mar 20198.738.858.558.658.651,501,900
07 Mar 20199.009.138.748.808.801,763,700
06 Mar 20199.579.719.019.059.052,412,700
05 Mar 201910.0010.049.529.559.552,362,100
04 Mar 201910.4210.429.789.969.962,707,700
01 Mar 201910.5110.9410.1410.4310.432,783,300
28 Feb 201910.8111.2510.1910.4110.414,412,700
27 Feb 201912.1112.3412.0612.3112.312,049,900
26 Feb 201912.1812.2911.7812.0912.091,153,500
25 Feb 201912.2512.3712.1712.2212.221,109,200
22 Feb 201911.7712.1111.6112.1012.101,725,400
21 Feb 201911.6811.8511.5911.7211.721,292,900
20 Feb 201911.3811.7911.3711.6811.681,602,200
19 Feb 201911.1411.5011.0611.4211.421,578,900
15 Feb 201911.0511.2911.0111.1611.16735,200
14 Feb 201910.9111.0510.6910.9710.97608,200
13 Feb 201910.8911.1010.8811.0011.001,008,800
12 Feb 201910.5710.9510.5710.8310.83913,600
11 Feb 201910.5010.5210.2710.5210.52873,500
08 Feb 201910.8711.0510.4010.4110.411,241,200
07 Feb 201911.1511.3510.8110.9610.96708,900
06 Feb 201911.2311.4511.1611.2211.22895,300
05 Feb 201911.1811.4211.0111.2411.24975,900
04 Feb 201911.2511.3111.0011.0811.081,139,200
01 Feb 201911.0611.3011.0511.2511.251,230,500
31 Jan 201910.8011.2310.7111.0411.041,960,200
30 Jan 201911.0811.2010.6510.7810.781,267,900
29 Jan 201910.8711.1410.7711.0411.041,281,900
28 Jan 201911.1711.2710.7310.9010.902,201,200
25 Jan 201911.3611.5111.2211.3011.301,505,300
24 Jan 201911.2011.3711.1111.2411.241,492,100
23 Jan 201911.2711.3811.0511.2011.20998,500
22 Jan 201911.7411.8611.3011.3711.371,334,900
18 Jan 201911.6911.9511.6811.8511.85708,700
17 Jan 201911.4911.7511.4611.6511.651,272,600
16 Jan 201911.5911.7411.4411.6411.64816,700
15 Jan 201911.6711.8011.5511.6811.681,285,300
14 Jan 201911.5511.8111.3011.6611.661,006,700
11 Jan 201911.7011.9411.6211.6711.671,299,700
10 Jan 201911.4911.7711.1311.7511.751,279,500
09 Jan 201911.3811.6811.2711.6011.601,025,200
08 Jan 201910.9611.4410.7711.4011.401,373,700
07 Jan 201910.1711.1410.1410.8510.851,660,900
04 Jan 20199.7910.269.6910.1910.191,050,300
03 Jan 20199.889.939.559.689.681,154,100
02 Jan 20199.829.989.659.959.951,706,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes