PRTY - Party City Holdco Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20194.76004.92004.63004.78004.78001,223,634
16 Aug 20194.34004.74004.07004.71004.71002,737,600
15 Aug 20194.24004.32004.07004.21004.21003,004,600
14 Aug 20194.48004.50004.10004.25004.25004,602,500
13 Aug 20194.42004.75004.26004.31004.31003,471,500
12 Aug 20194.70004.70004.27504.37004.37002,884,700
09 Aug 20194.70004.83004.69004.74004.74003,820,500
08 Aug 20194.95005.10004.40504.65004.65007,097,900
07 Aug 20195.68005.75005.46005.69005.69002,137,500
06 Aug 20195.85005.91005.55005.76005.76002,253,000
05 Aug 20195.92006.00005.48005.81005.81002,018,900
02 Aug 20196.03006.14005.92006.04006.04001,302,100
01 Aug 20196.41006.69005.84006.05006.05002,839,100
31 Jul 20196.11006.58006.11006.38006.38002,711,000
30 Jul 20196.04006.11005.64006.11006.11003,688,500
29 Jul 20196.33006.50005.96006.08006.08002,105,400
26 Jul 20196.25006.46506.12006.33006.33001,273,000
25 Jul 20196.09006.40806.06006.21006.21002,245,900
24 Jul 20195.75006.15005.75006.11006.11003,854,700
23 Jul 20195.59005.67005.52005.57005.57001,390,400
22 Jul 20195.97006.08005.53005.58005.58002,376,900
19 Jul 20196.01006.05005.75005.97005.97001,187,500
18 Jul 20196.04006.11005.87006.03006.03001,423,000
17 Jul 20196.25006.25005.82006.07006.07001,950,500
16 Jul 20196.39006.50006.18006.28006.28001,558,400
15 Jul 20197.08007.16006.31006.39006.39002,664,800
12 Jul 20196.87007.32006.76007.11007.11001,101,500
11 Jul 20196.90007.11006.78006.87006.8700836,000
10 Jul 20196.98007.11006.75506.87006.87001,582,000
09 Jul 20197.34007.37506.88006.96006.96001,957,300
08 Jul 20197.05007.77007.05007.49007.49003,472,700
05 Jul 20196.97007.21006.91007.09007.0900517,800
03 Jul 20196.89007.01006.73006.98006.9800586,500
02 Jul 20197.28007.28006.86006.87006.87002,039,900
01 Jul 20197.48007.65007.25007.26007.26001,701,900
28 Jun 20197.23007.57007.23007.33007.33001,539,400
27 Jun 20196.83007.36006.77007.23007.23001,526,000
26 Jun 20196.62006.84006.46006.83006.83001,100,400
25 Jun 20196.68006.77506.59006.62006.62001,968,900
24 Jun 20196.99007.02006.68006.69006.69001,902,100
21 Jun 20197.06007.19006.93007.00007.00001,725,300
20 Jun 20197.01007.16006.82007.12007.12001,434,300
19 Jun 20196.72007.12006.70006.94006.94001,764,200
18 Jun 20196.79006.97006.34006.77006.77002,942,500
17 Jun 20197.55007.58506.44506.78006.78003,129,500
14 Jun 20197.59007.66507.51007.58007.5800724,000
13 Jun 20197.32007.60007.19507.60007.60001,193,600
12 Jun 20197.47007.48007.13007.27007.27001,076,100
11 Jun 20197.82007.99007.44007.47007.47001,237,000
10 Jun 20197.81007.94007.66507.72007.72001,173,500
07 Jun 20197.95007.96007.69007.78007.78001,492,700
06 Jun 20197.76007.92007.62507.88007.88001,755,100
05 Jun 20197.97008.03007.65507.84007.84001,183,300
04 Jun 20197.90008.19007.87008.05008.05001,831,000
03 Jun 20197.91007.96007.72007.81007.81002,379,800
31 May 20197.63007.96507.44007.90007.90001,646,800
30 May 20197.88007.91007.68007.74007.74001,353,100
29 May 20198.10008.15007.73007.88007.88001,570,900
28 May 20198.41008.53008.11008.15008.15001,887,000
24 May 20198.24008.36007.96008.36008.3600940,300
23 May 20198.20008.31008.01008.25008.25001,129,500
22 May 20198.23008.41008.21308.27008.27001,054,900
21 May 20198.23008.33008.15008.33008.33001,109,000
20 May 20197.94008.18007.89008.17008.1700926,900
17 May 20198.04008.14007.94008.03008.0300938,900
16 May 20198.20008.42008.07008.14008.14001,259,700
15 May 20197.97008.21007.81808.18008.18002,000,500
14 May 20198.03008.13007.91808.05008.05001,685,800
13 May 20197.88008.03007.61008.01008.01002,592,900
10 May 20198.06008.14007.60008.07008.07002,736,600
09 May 20198.41008.48007.90008.05008.05005,221,600
08 May 20196.99007.55006.96007.26007.26004,131,700
07 May 20196.59007.10006.59007.04007.04004,428,000
06 May 20196.60006.75006.41006.69006.69001,691,800
03 May 20196.47006.69006.47006.67006.67001,674,300
02 May 20196.39006.53006.28006.47006.47002,266,100
01 May 20196.70006.76006.38006.40006.40001,799,600
30 Apr 20197.08007.08006.64006.70006.70001,737,000
29 Apr 20197.12007.20007.03007.08007.08001,619,800
26 Apr 20197.39007.40007.07007.13007.13001,570,100
25 Apr 20197.76007.79007.35007.40007.40001,458,900
24 Apr 20197.75007.84007.63007.77007.77001,251,700
23 Apr 20197.69007.77007.41007.73007.73001,677,400
22 Apr 20198.10008.11907.61007.68007.68001,686,000
18 Apr 20198.16008.24008.04008.15008.1500770,400
17 Apr 20198.04008.24008.03008.18008.1800890,100
16 Apr 20197.85008.13007.81007.97007.9700975,800
15 Apr 20198.02008.10007.71007.78007.78001,352,600
12 Apr 20198.30008.35007.95008.01008.0100999,000
11 Apr 20198.27008.35008.12008.22008.22001,126,900
10 Apr 20198.08008.39007.95008.35008.35001,177,000
09 Apr 20198.25008.30508.01008.05008.05001,288,900
08 Apr 20198.48008.58508.29008.33008.33001,359,600
05 Apr 20198.41008.65008.37008.54008.54002,222,400
04 Apr 20198.05008.44508.05008.37008.37001,984,600
03 Apr 20197.81008.11007.76108.05008.05001,710,800
02 Apr 20197.80007.81007.56007.75007.75002,572,300
01 Apr 20198.00008.01707.69007.79007.79002,398,600
29 Mar 20198.45008.45007.88007.94007.94002,135,900
28 Mar 20198.50008.73008.31008.41008.41001,406,300
*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