Party City Holdco Inc (NY: PRTY )

4.880 USD +0.050 (+1.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 4.750 4.955 4.720 4.880 1,671,724 +0.05(+1.04%)
Nov 25, 2020 4.890 5.030 4.660 4.830 4,223,400 -0.03(-0.62%)
Nov 24, 2020 4.900 5.100 4.620 4.860 9,267,723 +0.31(+6.81%)
Nov 23, 2020 4.260 4.660 4.230 4.550 6,757,859 +0.36(+8.59%)
Nov 20, 2020 3.800 4.460 3.780 4.190 8,496,300 +0.39(+10.26%)
Nov 19, 2020 3.950 4.200 3.760 3.800 11,760,139 -0.11(-2.81%)
Nov 18, 2020 4.110 4.870 3.870 3.910 14,156,473 -0.03(-0.76%)
Nov 17, 2020 3.310 4.050 3.290 3.940 10,542,991 +0.61(+18.32%)
Nov 16, 2020 3.170 3.450 3.170 3.330 5,936,690 +0.21(+6.73%)
Nov 13, 2020 3.440 3.440 3.100 3.120 4,808,300 -0.28(-8.24%)
Nov 12, 2020 3.150 3.480 3.090 3.400 6,210,654 +0.19(+5.92%)
Nov 11, 2020 3.170 3.230 3.010 3.210 5,243,875 +0.04(+1.26%)
Nov 10, 2020 2.900 3.230 2.880 3.170 8,222,086 +0.02(+0.63%)
Nov 09, 2020 2.920 3.240 2.810 3.150 22,222,395 +0.81(+34.62%)
Nov 06, 2020 2.310 2.400 2.210 2.340 4,384,200 -0.01(-0.43%)
Nov 05, 2020 2.170 2.380 2.160 2.350 3,599,478 +0.21(+9.81%)
Nov 04, 2020 2.210 2.280 2.120 2.140 4,135,352 -0.05(-2.28%)
Nov 03, 2020 2.150 2.240 2.150 2.190 3,574,039 +0.09(+4.29%)
Nov 02, 2020 1.980 2.110 1.970 2.100 3,649,653 +0.11(+5.53%)
Oct 30, 2020 2.090 2.190 1.860 1.990 5,345,700 -0.07(-3.40%)
Oct 29, 2020 1.790 2.150 1.760 2.060 6,976,653 +0.28(+15.73%)
Oct 28, 2020 1.770 1.820 1.670 1.780 4,349,476 -0.09(-4.82%)
Oct 27, 2020 1.980 1.989 1.800 1.870 6,501,116 -0.10(-5.07%)
Oct 26, 2020 2.090 2.100 1.960 1.970 4,889,037 -0.16(-7.51%)
Oct 23, 2020 2.110 2.200 2.067 2.130 3,204,600 +0.04(+1.91%)
Oct 22, 2020 2.180 2.180 2.050 2.090 4,809,583 -0.09(-4.13%)
Oct 21, 2020 2.280 2.300 2.020 2.180 6,035,987 -0.12(-5.22%)
Oct 20, 2020 2.400 2.410 2.190 2.300 4,998,489 -0.06(-2.54%)
Oct 19, 2020 2.540 2.540 2.350 2.360 4,635,641 -0.14(-5.60%)
Oct 16, 2020 2.590 2.608 2.480 2.500 2,622,600 -0.10(-3.85%)
Oct 15, 2020 2.620 2.650 2.480 2.600 3,394,975 -0.04(-1.52%)
Oct 14, 2020 2.770 2.780 2.600 2.640 2,471,957 -0.08(-2.94%)
Oct 13, 2020 2.820 2.850 2.690 2.720 2,343,731 -0.03(-1.09%)
Oct 12, 2020 2.600 2.880 2.560 2.750 6,199,241 +0.20(+7.84%)
Oct 09, 2020 2.550 2.670 2.530 2.550 4,811,100 +0.01(+0.39%)
Oct 08, 2020 2.610 2.610 2.510 2.540 3,073,658 -0.04(-1.55%)
Oct 07, 2020 2.580 2.625 2.530 2.580 2,311,729 +0.06(+2.38%)
Oct 06, 2020 2.620 2.700 2.510 2.520 4,138,274 -0.06(-2.33%)
Oct 05, 2020 2.710 2.710 2.550 2.580 3,255,026 -0.12(-4.44%)
Oct 02, 2020 2.530 2.700 2.460 2.700 4,512,400 +0.02(+0.75%)
Oct 01, 2020 2.660 2.740 2.550 2.680 4,702,072 +0.08(+3.08%)
Sep 30, 2020 2.740 2.790 2.550 2.600 6,037,695 -0.08(-2.99%)
Sep 29, 2020 2.880 2.930 2.660 2.680 6,434,763 -0.29(-9.76%)
Sep 28, 2020 2.880 3.100 2.830 2.970 5,306,398 +0.16(+5.69%)
Sep 25, 2020 2.860 2.980 2.770 2.810 4,593,700 +0.12(+4.46%)
Sep 24, 2020 3.100 3.120 2.640 2.690 10,052,918 -0.50(-15.67%)
Sep 23, 2020 3.440 3.660 3.130 3.190 10,687,042 -0.03(-0.93%)
Sep 22, 2020 3.050 3.540 3.050 3.220 11,901,542 +0.18(+5.92%)
Sep 21, 2020 3.050 3.100 2.930 3.040 4,567,063 -0.10(-3.18%)
Sep 18, 2020 3.040 3.320 3.010 3.140 10,187,100 +0.10(+3.29%)
Sep 17, 2020 2.800 3.080 2.760 3.040 5,880,142 +0.10(+3.40%)
Sep 16, 2020 2.650 3.100 2.620 2.940 11,068,235 +0.29(+10.94%)
Sep 15, 2020 2.750 2.760 2.570 2.650 4,129,116 +0.00(+0.00%)
Sep 14, 2020 2.680 2.720 2.600 2.650 2,369,522 +0.07(+2.71%)
Sep 11, 2020 2.730 2.730 2.500 2.580 3,111,100 -0.14(-5.15%)
Sep 10, 2020 2.660 2.850 2.650 2.720 5,225,003 +0.05(+1.87%)
Sep 09, 2020 2.600 2.720 2.500 2.670 5,693,005 +0.21(+8.54%)
Sep 08, 2020 2.480 2.550 2.380 2.460 3,549,621 -0.14(-5.38%)
Sep 04, 2020 2.620 2.620 2.300 2.600 4,550,300 +0.08(+3.17%)
Sep 03, 2020 2.790 2.810 2.490 2.520 5,730,608 -0.27(-9.68%)
Sep 02, 2020 2.900 2.900 2.720 2.790 5,026,362 -0.11(-3.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.