Party City Holdco Inc (NY: PRTY )

9.440 USD +0.510 (+5.71%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 9.100 9.605 9.080 9.440 3,314,282 +0.51(+5.71%)
May 13, 2021 9.040 9.480 8.550 8.930 3,105,224 -0.07(-0.78%)
May 12, 2021 9.710 9.750 8.880 9.000 5,584,915 -0.87(-8.81%)
May 11, 2021 8.850 10.28 8.580 9.870 8,305,164 +1.03(+11.65%)
May 10, 2021 8.650 9.625 8.270 8.840 16,190,573 +0.88(+11.06%)
May 07, 2021 7.950 8.360 7.850 7.960 3,218,084 -0.03(-0.38%)
May 06, 2021 7.480 8.000 7.430 7.990 3,915,647 +0.56(+7.54%)
May 05, 2021 7.400 7.728 7.230 7.430 2,403,068 +0.23(+3.19%)
May 04, 2021 7.250 7.250 6.770 7.200 2,749,430 -0.12(-1.64%)
May 03, 2021 6.970 7.360 6.970 7.320 2,553,817 +0.32(+4.57%)
Apr 30, 2021 6.990 7.320 6.901 7.000 1,737,700 -0.07(-0.99%)
Apr 29, 2021 7.010 7.110 6.860 7.070 1,648,555 +0.13(+1.87%)
Apr 28, 2021 6.450 7.060 6.440 6.940 2,616,437 +0.49(+7.60%)
Apr 27, 2021 6.700 6.775 6.395 6.450 2,679,786 -0.20(-3.01%)
Apr 26, 2021 6.730 6.785 6.510 6.650 1,987,761 +0.03(+0.45%)
Apr 23, 2021 6.180 6.710 6.093 6.620 2,772,200 +0.50(+8.17%)
Apr 22, 2021 5.960 6.270 5.960 6.120 2,556,739 +0.06(+0.99%)
Apr 21, 2021 5.500 6.060 5.420 6.060 2,444,388 +0.50(+8.99%)
Apr 20, 2021 5.650 5.720 5.215 5.560 3,791,985 -0.19(-3.30%)
Apr 19, 2021 5.910 5.970 5.690 5.750 1,717,212 -0.21(-3.52%)
Apr 16, 2021 6.170 6.190 5.900 5.960 1,460,400 -0.17(-2.77%)
Apr 15, 2021 6.050 6.150 5.920 6.130 1,252,825 +0.13(+2.17%)
Apr 14, 2021 5.840 6.160 5.840 6.000 1,437,180 +0.15(+2.56%)
Apr 13, 2021 5.870 5.930 5.720 5.850 1,107,444 -0.08(-1.35%)
Apr 12, 2021 5.950 6.040 5.790 5.930 1,134,453 -0.08(-1.33%)
Apr 09, 2021 5.900 6.030 5.750 6.010 1,322,300 +0.12(+2.04%)
Apr 08, 2021 6.010 6.040 5.750 5.890 1,627,787 -0.10(-1.67%)
Apr 07, 2021 6.130 6.260 5.990 5.990 1,360,683 -0.18(-2.92%)
Apr 06, 2021 6.050 6.250 6.040 6.170 1,734,400 +0.09(+1.48%)
Apr 05, 2021 6.190 6.210 5.950 6.080 1,968,378 +0.04(+0.66%)
Apr 01, 2021 5.890 6.120 5.850 6.040 2,060,700 +0.24(+4.14%)
Mar 31, 2021 5.790 5.920 5.640 5.800 4,213,208 +0.07(+1.22%)
Mar 30, 2021 5.550 5.760 5.530 5.730 2,975,281 +0.19(+3.43%)
Mar 29, 2021 5.610 5.840 5.430 5.540 2,894,562 -0.08(-1.42%)
Mar 26, 2021 6.110 6.140 5.520 5.620 5,020,500 -0.42(-6.95%)
Mar 25, 2021 5.520 6.100 5.440 6.040 3,396,098 +0.35(+6.15%)
Mar 24, 2021 6.240 6.290 5.690 5.690 3,571,445 -0.46(-7.48%)
Mar 23, 2021 6.610 6.660 6.050 6.150 3,025,885 -0.55(-8.21%)
Mar 22, 2021 6.670 6.760 6.510 6.700 2,058,179 +0.03(+0.45%)
Mar 19, 2021 6.540 6.890 6.321 6.670 4,240,100 +0.18(+2.77%)
Mar 18, 2021 6.690 6.970 6.490 6.490 2,540,730 -0.36(-5.26%)
Mar 17, 2021 6.530 6.850 6.430 6.850 2,816,746 +0.28(+4.26%)
Mar 16, 2021 6.780 6.930 6.460 6.570 3,842,611 -0.30(-4.37%)
Mar 15, 2021 6.460 6.870 6.310 6.870 4,877,556 +0.32(+4.89%)
Mar 12, 2021 6.920 7.020 6.303 6.550 7,297,000 -0.25(-3.68%)
Mar 11, 2021 7.260 7.260 6.790 6.800 6,824,084 -0.90(-11.69%)
Mar 10, 2021 7.380 7.750 7.220 7.700 3,036,631 +0.38(+5.19%)
Mar 09, 2021 7.380 7.420 7.090 7.320 1,729,256 +0.11(+1.53%)
Mar 08, 2021 7.500 7.810 7.140 7.210 2,897,259 -0.25(-3.35%)
Mar 05, 2021 7.330 7.550 6.910 7.460 2,621,200 +0.15(+2.05%)
Mar 04, 2021 7.740 7.910 6.950 7.310 3,481,651 -0.42(-5.43%)
Mar 03, 2021 8.040 8.220 7.730 7.730 2,272,196 -0.15(-1.90%)
Mar 02, 2021 8.200 8.350 7.870 7.880 1,944,204 -0.37(-4.48%)
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.