Dark

PRTY
Party City Holdco Inc.
stock NYSE

Inactive

Jan 17, 2023

0.3742USD+7.190%(+0.0251)32,916,677

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.35)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-17	0.3455	0.3900	0.3303	0.3742	+7.190%	32,916,677	0.000%
2023-01-13	0.3679	0.4000	0.3310	0.3491	-15.513%	41,238,022	+7.190%
2023-01-12	0.3401	0.4400	0.3137	0.4132	+46.007%	112,923,488	-9.439%
2023-01-11	0.5939	0.6109	0.2799	0.2830	-37.320%	175,514,591	+32.226%
2023-01-10	0.2144	0.4600	0.2077	0.4515	+117.905%	157,894,650	-17.121%
2023-01-09	0.2210	0.2940	0.2010	0.2072	+15.625%	53,317,894	+80.598%
2023-01-06	0.3593	0.3700	0.1500	0.1792	-49.902%	50,801,820	+108.817%
2023-01-05	0.3880	0.3896	0.3502	0.3577	-5.868%	4,165,320	+4.613%
2023-01-04	0.3610	0.3950	0.3610	0.3800	+3.233%	2,456,261	-1.526%
2023-01-03	0.3920	0.4087	0.3525	0.3681	+0.711%	4,107,564	+1.657%
2022-12-30	0.3500	0.3750	0.3403	0.3655	-0.246%	3,153,251	+2.380%
2022-12-29	0.3241	0.3749	0.3200	0.3664	+13.683%	4,407,234	+2.129%
2022-12-28	0.3300	0.3399	0.3150	0.3223	-2.481%	3,514,739	+16.103%
2022-12-27	0.3558	0.3558	0.3210	0.3305	-5.274%	2,452,740	+13.222%
2022-12-23	0.3400	0.3499	0.3302	0.3489	+5.695%	3,863,912	+7.251%
2022-12-22	0.3700	0.3700	0.3100	0.3301	-7.457%	6,167,524	+13.360%
2022-12-21	0.3840	0.3940	0.3515	0.3567	-4.753%	6,259,393	+4.906%
2022-12-20	0.3863	0.4040	0.3730	0.3745	+0.027%	3,478,258	-0.080%
2022-12-19	0.4300	0.4330	0.3700	0.3744	-10.857%	7,070,120	-0.053%
2022-12-16	0.3874	0.4800	0.3800	0.4200	+8.359%	7,750,968	-10.905%
2022-12-15	0.3999	0.4100	0.3800	0.3876	-3.124%	3,614,276	-3.457%
2022-12-14	0.4500	0.4500	0.3851	0.4001	-9.623%	6,387,889	-6.473%
2022-12-13	0.5400	0.5400	0.4427	0.4427	-14.471%	8,501,328	-15.473%
2022-12-12	0.5138	0.5259	0.4998	0.5176	+2.678%	6,363,859	-27.705%
2022-12-09	0.6000	0.6000	0.5015	0.5041	-14.963%	7,045,091	-25.769%
2022-12-08	0.6000	0.6255	0.5800	0.5928	-0.152%	1,881,802	-36.876%
2022-12-07	0.6200	0.6219	0.5802	0.5937	-3.589%	2,821,088	-36.972%
2022-12-06	0.6511	0.6700	0.6000	0.6158	-5.334%	5,265,796	-39.234%
2022-12-05	0.6763	0.6945	0.6498	0.6505	-3.501%	5,408,053	-42.475%
2022-12-02	0.6500	0.6849	0.6070	0.6741	+1.859%	7,168,475	-44.489%
2022-12-01	0.7200	0.7559	0.6565	0.6618	-6.789%	8,675,363	-43.457%
2022-11-30	0.7012	0.7300	0.6606	0.7100	+1.096%	6,042,220	-47.296%
2022-11-29	0.7050	0.7283	0.6880	0.7023	+2.108%	3,397,970	-46.718%
2022-11-28	0.7500	0.7649	0.6821	0.6878	-7.888%	3,422,132	-45.595%
2022-11-25	0.7244	0.7759	0.7164	0.7467	+4.390%	2,758,441	-49.886%
2022-11-23	0.7425	0.7498	0.6893	0.7153	-2.348%	8,165,076	-47.686%
2022-11-22	0.7700	0.7798	0.7200	0.7325	-2.476%	11,161,362	-48.915%
2022-11-21	0.8800	0.8900	0.7510	0.7511	-13.825%	9,526,573	-50.180%
2022-11-18	0.8677	0.9050	0.8400	0.8716	+2.892%	6,801,030	-57.067%
2022-11-17	0.8557	0.8944	0.8110	0.8471	-3.804%	15,830,384	-55.826%
2022-11-16	1.0100	1.0200	0.8789	0.8806	-15.327%	25,615,363	-57.506%
2022-11-15	1.0500	1.1200	1.0100	1.0400	+0.971%	4,263,641	-64.019%
2022-11-14	0.9885	1.0300	0.9030	1.0300	+1.980%	11,082,650	-63.670%
2022-11-11	0.9000	1.0400	0.9000	1.0100	+17.442%	13,731,007	-62.950%
2022-11-10	0.8100	0.9100	0.8000	0.8600	+13.352%	9,465,086	-56.488%
2022-11-09	0.9390	0.9683	0.7222	0.7587	-16.754%	12,654,082	-50.679%
2022-11-08	1.1200	1.1600	0.8997	0.9114	-40.431%	29,887,706	-58.942%
2022-11-07	1.5000	1.5500	1.3699	1.5300	+2.685%	5,798,088	-75.542%
2022-11-04	1.5100	1.5500	1.4500	1.4900	+1.361%	3,699,135	-74.886%
2022-11-03	1.5500	1.5500	1.4700	1.4700	-5.769%	3,305,274	-74.544%
2022-11-02	1.6000	1.7000	1.5600	1.5600	-4.878%	3,988,819	-76.013%
2022-11-01	1.7200	1.7750	1.6100	1.6400	-2.959%	4,482,962	-77.183%
2022-10-31	1.6650	1.7650	1.6650	1.6900	-0.588%	3,386,646	-77.858%
2022-10-28	1.7600	1.7995	1.6648	1.7000	-5.556%	3,253,440	-77.988%
2022-10-27	1.7900	1.8400	1.7650	1.8000	+1.124%	2,131,761	-79.211%
2022-10-26	1.7600	1.8600	1.7500	1.7800	-1.657%	3,219,214	-78.978%
2022-10-25	1.6500	1.8350	1.6500	1.8100	+9.036%	4,260,275	-79.326%
2022-10-24	1.6300	1.6800	1.5701	1.6600	+2.469%	3,352,716	-77.458%
2022-10-21	1.5300	1.6200	1.4300	1.6200	+6.579%	4,076,546	-76.901%
2022-10-20	1.4900	1.6300	1.4500	1.5200	+3.401%	3,437,372	-75.382%
2022-10-19	1.5900	1.5900	1.4100	1.4700	-6.369%	3,989,748	-74.544%
2022-10-18	1.4400	1.5800	1.4400	1.5700	+12.950%	3,857,726	-76.166%
2022-10-17	1.3400	1.4300	1.3400	1.3900	+6.107%	3,271,267	-73.079%
2022-10-14	1.3200	1.4100	1.2700	1.3100	+0.769%	4,503,710	-71.435%
2022-10-13	1.2600	1.3800	1.1950	1.3000	-1.515%	3,679,596	-71.215%
2022-10-12	1.3450	1.3900	1.2800	1.3200	-1.493%	3,366,665	-71.652%
2022-10-11	1.4300	1.4700	1.2900	1.3400	-7.586%	4,882,692	-72.075%
2022-10-10	1.5300	1.5500	1.4100	1.4500	-3.974%	3,090,208	-74.193%
2022-10-07	1.5700	1.5750	1.4650	1.5100	-5.031%	3,585,810	-75.219%
2022-10-06	1.6100	1.7000	1.5800	1.5900	-1.852%	2,889,720	-76.465%
2022-10-05	1.6100	1.6700	1.5300	1.6200	-2.410%	4,378,126	-76.901%
2022-10-04	1.6100	1.7200	1.5850	1.6600	+7.792%	5,219,122	-77.458%
2022-10-03	1.6300	1.6400	1.4900	1.5400	-2.532%	4,059,815	-75.701%
2022-09-30	1.6100	1.7000	1.5300	1.5800	-1.250%	3,560,674	-76.316%
2022-09-29	1.7900	1.8200	1.6000	1.6000	-10.615%	6,694,403	-76.613%
2022-09-28	1.7400	1.8300	1.7100	1.7900	+4.070%	3,421,226	-79.095%
2022-09-27	1.7301	1.8800	1.6950	1.7200	+1.775%	6,253,401	-78.244%
2022-09-26	1.7500	1.9100	1.6700	1.6900	-4.520%	6,060,628	-77.858%
2022-09-23	1.7250	1.7950	1.6800	1.7700	-1.667%	4,358,347	-78.859%
2022-09-22	1.8300	1.8500	1.7100	1.8000	-0.552%	6,633,349	-79.211%
2022-09-21	1.8800	1.9400	1.8000	1.8100	-3.209%	4,621,180	-79.326%
2022-09-20	1.9600	1.9600	1.8600	1.8700	-4.592%	4,557,696	-79.989%
2022-09-19	2.0200	2.0500	1.9500	1.9600	-4.854%	3,616,516	-80.908%
2022-09-16	2.2100	2.2100	1.9900	2.0600	-10.044%	9,552,446	-81.835%
2022-09-15	2.3300	2.3700	2.2200	2.2900	+0.439%	6,537,623	-83.659%
2022-09-14	2.3200	2.3700	2.2100	2.2800	-3.797%	6,135,040	-83.588%
2022-09-13	2.4500	2.5050	2.2600	2.3700	-7.422%	6,625,741	-84.211%
2022-09-12	2.7100	2.7500	2.4200	2.5600	0.000%	9,444,593	-85.383%
2022-09-09	2.4300	2.6200	2.3250	2.5600	+6.224%	8,592,019	-85.383%
2022-09-08	2.3300	2.4900	2.2200	2.4100	+4.783%	11,389,898	-84.473%
2022-09-07	2.1100	2.3600	2.0900	2.3000	+8.491%	12,348,694	-83.730%
2022-09-06	2.0400	2.1699	2.0200	2.1200	+3.922%	7,230,341	-82.349%
2022-09-02	2.2000	2.2200	1.9700	2.0400	-5.116%	9,669,763	-81.657%
2022-09-01	1.9700	2.1500	1.8900	2.1500	+9.137%	7,293,893	-82.595%
2022-08-31	1.9500	2.0100	1.8900	1.9700	-1.005%	4,590,541	-81.005%
2022-08-30	2.0800	2.1900	1.8500	1.9900	-0.500%	9,416,174	-81.196%
2022-08-29	1.7400	2.0300	1.7300	2.0000	+12.360%	6,856,126	-81.290%
2022-08-26	1.9700	1.9997	1.7600	1.7800	-9.184%	7,685,906	-78.978%
2022-08-25	2.1400	2.1800	1.9300	1.9600	-2.000%	7,837,013	-80.908%
2022-08-24	2.0100	2.1000	1.9000	2.0000	-0.498%	5,934,724	-81.290%
2022-08-23	2.2500	2.2900	1.9700	2.0100	-7.373%	12,870,823	-81.383%
2022-08-22	2.2600	2.6700	2.0800	2.1700	+5.596%	31,449,857	-82.756%
2022-08-19	1.7450	2.3400	1.7100	2.0550	+3.788%	17,046,187	-81.791%
2022-08-18	2.2400	2.3500	1.8000	1.9800	-16.102%	15,913,000	-81.101%
2022-08-17	2.3300	2.6500	1.9600	2.3600	+16.256%	36,759,578	-84.144%
2022-08-16	1.6300	2.3700	1.6101	2.0300	+29.299%	24,413,570	-81.567%
2022-08-15	1.3800	1.5900	1.3700	1.5700	+12.950%	4,929,355	-76.166%
2022-08-12	1.4100	1.4100	1.3300	1.3900	0.000%	3,202,095	-73.079%
2022-08-11	1.3300	1.4300	1.3300	1.3900	+6.107%	3,164,789	-73.079%
2022-08-10	1.3100	1.3500	1.2900	1.3100	+2.344%	1,945,968	-71.435%
2022-08-09	1.3700	1.3700	1.2400	1.2800	-7.246%	4,084,520	-70.766%
2022-08-08	1.2900	1.4800	1.2900	1.3800	+5.344%	9,585,041	-72.884%
2022-08-05	1.2750	1.3700	1.2600	1.3100	+1.550%	4,368,634	-71.435%
2022-08-04	1.2800	1.3500	1.2700	1.2900	+1.575%	1,590,897	-70.992%
2022-08-03	1.1800	1.2700	1.1500	1.2700	+9.483%	3,823,765	-70.535%
2022-08-02	1.1800	1.1900	1.1500	1.1600	-2.521%	3,187,269	-67.741%
2022-08-01	1.1100	1.2000	1.0650	1.1900	+4.386%	2,267,052	-68.555%
2022-07-29	1.1400	1.1800	1.0900	1.1400	+1.786%	2,011,140	-67.175%
2022-07-28	1.1100	1.1500	1.0600	1.1200	-0.885%	2,222,592	-66.589%
2022-07-27	1.1200	1.1400	1.0400	1.1300	+3.670%	5,120,034	-66.885%
2022-07-26	1.2500	1.2500	1.0800	1.0900	-13.492%	6,750,881	-65.670%
2022-07-25	1.2800	1.2950	1.2400	1.2600	-2.326%	1,202,212	-70.302%
2022-07-22	1.3800	1.3900	1.2600	1.2900	-5.147%	2,201,567	-70.992%
2022-07-21	1.3800	1.3800	1.3000	1.3600	-1.449%	2,036,632	-72.485%
2022-07-20	1.3900	1.4000	1.3400	1.3800	0.000%	1,303,381	-72.884%
2022-07-19	1.3700	1.4000	1.3500	1.3800	+4.545%	2,857,980	-72.884%
2022-07-18	1.3400	1.4000	1.3100	1.3200	+2.326%	2,020,804	-71.652%
2022-07-15	1.3200	1.3200	1.2386	1.2900	+2.381%	2,314,962	-70.992%
2022-07-14	1.2900	1.3000	1.2400	1.2600	-5.263%	2,060,616	-70.302%
2022-07-13	1.2800	1.3500	1.2700	1.3300	0.000%	1,392,756	-71.865%
2022-07-12	1.3000	1.3850	1.3000	1.3300	+2.308%	1,249,932	-71.865%
2022-07-11	1.3900	1.4100	1.2800	1.3000	-7.143%	1,880,853	-71.215%
2022-07-08	1.4100	1.4800	1.3650	1.4000	-1.408%	1,982,387	-73.271%
2022-07-07	1.3400	1.4400	1.3300	1.4200	+8.397%	2,495,813	-73.648%
2022-07-06	1.4100	1.4950	1.2900	1.3100	-8.392%	2,343,323	-71.435%
2022-07-05	1.3100	1.4300	1.2813	1.4300	+6.716%	2,048,320	-73.832%
2022-07-01	1.2900	1.3600	1.2500	1.3400	+1.515%	2,736,031	-72.075%
2022-06-30	1.3300	1.3500	1.2900	1.3200	-4.348%	3,329,715	-71.652%
2022-06-29	1.4800	1.4800	1.3400	1.3800	-6.122%	1,977,533	-72.884%
2022-06-28	1.6400	1.6650	1.4600	1.4700	-7.547%	1,971,434	-74.544%
2022-06-27	1.6800	1.7050	1.5500	1.5900	-4.217%	2,516,382	-76.465%
2022-06-24	1.5800	1.7000	1.5600	1.6600	+7.097%	4,259,049	-77.458%
2022-06-23	1.4800	1.5500	1.4200	1.5500	+6.897%	2,434,644	-75.858%
2022-06-22	1.4000	1.5000	1.3907	1.4500	+0.694%	3,494,357	-74.193%
2022-06-21	1.5300	1.5700	1.4300	1.4400	-2.041%	4,125,849	-74.014%
2022-06-17	1.2800	1.4800	1.2700	1.4700	+17.600%	12,499,937	-74.544%
2022-06-16	1.2000	1.2700	1.1707	1.2500	-1.575%	3,307,550	-70.064%
2022-06-15	1.2000	1.3150	1.1750	1.2700	+8.547%	4,359,564	-70.535%
2022-06-14	1.2200	1.2400	1.1600	1.1700	-3.306%	2,330,396	-68.017%
2022-06-13	1.1700	1.2800	1.1400	1.2100	-0.820%	4,478,411	-69.074%
2022-06-10	1.2500	1.2600	1.2000	1.2200	-4.688%	3,218,005	-69.328%
2022-06-09	1.3500	1.3600	1.2600	1.2800	-5.882%	2,401,546	-70.766%
2022-06-08	1.3600	1.4250	1.3500	1.3600	-2.158%	4,368,009	-72.485%
2022-06-07	1.3100	1.4100	1.2850	1.3900	+2.206%	2,196,683	-73.079%
2022-06-06	1.3800	1.3900	1.3050	1.3600	0.000%	1,743,182	-72.485%
2022-06-03	1.4200	1.4550	1.3500	1.3600	-7.483%	2,057,452	-72.485%
2022-06-02	1.4200	1.5200	1.3850	1.4700	+5.000%	3,568,151	-74.544%
2022-06-01	1.4400	1.4700	1.3500	1.4000	-2.778%	2,779,550	-73.271%
2022-05-31	1.4400	1.4500	1.3600	1.4400	-0.690%	3,747,371	-74.014%
2022-05-27	1.4400	1.4900	1.4000	1.4500	+1.399%	3,266,028	-74.193%
2022-05-26	1.3400	1.4700	1.3300	1.4300	+5.926%	4,390,917	-73.832%
2022-05-25	1.1800	1.3900	1.1700	1.3500	+13.445%	6,846,977	-72.281%
2022-05-24	1.2700	1.2700	1.1700	1.1900	-9.848%	3,840,271	-68.555%
2022-05-23	1.3400	1.3400	1.2500	1.3200	+5.600%	2,827,941	-71.652%
2022-05-20	1.3000	1.3500	1.1600	1.2500	-3.101%	4,519,229	-70.064%
2022-05-19	1.2400	1.3500	1.2300	1.2900	+0.781%	4,252,186	-70.992%
2022-05-18	1.3700	1.3700	1.2100	1.2800	-7.246%	5,758,178	-70.766%
2022-05-17	1.4700	1.5000	1.3600	1.3800	-2.817%	4,051,306	-72.884%
2022-05-16	1.4700	1.4800	1.3300	1.4200	+1.429%	6,300,442	-73.648%
2022-05-13	1.3200	1.4650	1.3000	1.4000	+6.061%	7,130,636	-73.271%
2022-05-12	1.2600	1.3900	1.1900	1.3200	+4.762%	5,589,972	-71.652%
2022-05-11	1.3100	1.3900	1.1500	1.2600	-4.545%	8,781,512	-70.302%
2022-05-10	1.2600	1.4500	1.2100	1.3200	+11.864%	18,612,883	-71.652%
2022-05-09	1.8000	1.8300	1.0900	1.1800	-61.438%	32,361,880	-68.288%
2022-05-06	3.1500	3.1900	2.9950	3.0600	-4.673%	3,427,869	-87.771%
2022-05-05	3.4500	3.4500	3.1300	3.2100	-9.065%	3,636,531	-88.343%
2022-05-04	3.3100	3.5600	3.1900	3.5300	+6.325%	3,813,659	-89.399%
2022-05-03	3.1800	3.3550	3.0700	3.3200	+4.732%	3,224,531	-88.729%
2022-05-02	3.0700	3.1800	2.9700	3.1700	+2.589%	3,084,853	-88.196%
2022-04-29	3.3500	3.3700	3.0300	3.0900	-8.309%	4,743,802	-87.890%
2022-04-28	3.3900	3.4600	3.1150	3.3700	+2.121%	3,983,338	-88.896%
2022-04-27	3.3000	3.4000	3.1600	3.3000	+0.610%	4,850,339	-88.661%
2022-04-26	3.4400	3.5000	3.2600	3.2800	-7.606%	4,010,799	-88.591%
2022-04-25	3.3900	3.5700	3.3400	3.5500	+2.601%	3,564,595	-89.459%
2022-04-22	3.6500	3.6750	3.4400	3.4600	-7.239%	3,538,771	-89.185%
2022-04-21	3.9900	4.1000	3.6600	3.7300	-4.113%	3,902,968	-89.968%
2022-04-20	3.8800	4.0099	3.7400	3.8900	+0.777%	4,880,033	-90.380%
2022-04-19	3.6000	4.0300	3.6000	3.8600	+8.123%	5,126,346	-90.306%
2022-04-18	3.8200	3.8500	3.5700	3.5700	-6.545%	2,256,272	-89.518%
2022-04-14	3.9300	4.0050	3.7650	3.8200	-3.046%	3,355,011	-90.204%
2022-04-13	3.6500	3.9600	3.5900	3.9400	+9.444%	4,837,565	-90.503%
2022-04-12	3.7100	3.9000	3.5300	3.6000	+2.857%	5,355,264	-89.606%
2022-04-11	3.5600	3.7500	3.4150	3.5000	+2.639%	6,947,295	-89.309%
2022-04-08	3.3000	3.5100	3.2850	3.4100	+1.791%	4,988,025	-89.026%
2022-04-07	3.2800	3.4100	3.1300	3.3500	+3.077%	3,403,180	-88.830%
2022-04-06	3.3300	3.3600	3.1350	3.2500	-3.561%	4,296,055	-88.486%
2022-04-05	3.6300	3.6300	3.3300	3.3700	-7.671%	4,055,326	-88.896%
2022-04-04	3.5600	3.6800	3.4700	3.6500	+3.989%	3,525,792	-89.748%
2022-04-01	3.6000	3.6300	3.4800	3.5100	-1.955%	3,270,530	-89.339%
2022-03-31	3.8000	3.8100	3.5400	3.5800	-4.021%	2,721,583	-89.547%
2022-03-30	4.1800	4.2700	3.7127	3.7300	-12.441%	3,309,191	-89.968%
2022-03-29	3.7200	4.3400	3.7112	4.2600	+17.355%	7,247,228	-91.216%
2022-03-28	3.6100	3.6500	3.4700	3.6300	+0.554%	2,721,339	-89.691%
2022-03-25	3.8400	3.8700	3.5250	3.6100	-4.749%	3,654,866	-89.634%
2022-03-24	3.6300	3.8200	3.5300	3.7900	+4.986%	2,960,844	-90.127%
2022-03-23	3.7500	3.8900	3.6100	3.6100	-3.989%	3,085,347	-89.634%
2022-03-22	3.5600	3.8700	3.5600	3.7600	+7.123%	2,843,674	-90.048%
2022-03-21	3.6800	3.7000	3.4900	3.5100	-4.878%	3,131,420	-89.339%
2022-03-18	3.5800	3.7600	3.4800	3.6900	+1.374%	4,734,784	-89.859%
2022-03-17	3.6100	3.6500	3.4500	3.6400	-0.274%	3,062,439	-89.720%
2022-03-16	3.4500	3.6700	3.4500	3.6500	+8.631%	3,405,759	-89.748%
2022-03-15	3.1500	3.3700	3.1200	3.3600	+5.000%	2,805,246	-88.863%
2022-03-14	3.4700	3.4700	3.1600	3.2000	-6.706%	2,430,862	-88.306%
2022-03-11	3.6800	3.7200	3.4200	3.4300	-6.027%	2,701,466	-89.090%
2022-03-10	3.5000	3.6700	3.4850	3.6500	0.000%	2,347,814	-89.748%
2022-03-09	3.5900	3.7800	3.5600	3.6500	+5.491%	2,755,809	-89.748%
2022-03-08	3.2600	3.5800	3.1200	3.4600	+7.453%	4,805,913	-89.185%
2022-03-07	3.5500	3.6100	3.2000	3.2200	-9.804%	3,706,927	-88.379%
2022-03-04	3.8600	3.9000	3.4301	3.5700	-8.462%	6,142,914	-89.518%
2022-03-03	4.3200	4.3200	3.8373	3.9000	-8.665%	2,923,980	-90.405%
2022-03-02	4.0800	4.3200	3.9900	4.2700	+5.432%	2,789,621	-91.237%
2022-03-01	4.2500	4.3100	3.9050	4.0500	-6.467%	4,385,964	-90.760%
2022-02-28	4.4000	4.8076	4.2150	4.3300	-1.367%	3,763,631	-91.358%
2022-02-25	4.3400	4.4200	4.0900	4.3900	+1.856%	4,412,976	-91.476%
2022-02-24	3.7300	4.3300	3.6000	4.3100	+9.669%	10,476,559	-91.318%
2022-02-23	4.3000	4.3550	3.9300	3.9300	-7.092%	3,146,150	-90.478%
2022-02-22	4.4000	4.5350	4.1500	4.2300	-5.369%	3,560,116	-91.154%
2022-02-18	4.5800	4.7000	4.4300	4.4700	-2.614%	4,986,211	-91.629%
2022-02-17	4.9600	4.9800	4.5700	4.5900	-9.109%	5,891,968	-91.847%
2022-02-16	4.9600	5.0800	4.8989	5.0500	+1.000%	2,008,988	-92.590%
2022-02-15	4.7100	5.0000	4.6600	5.0000	+8.696%	4,403,588	-92.516%
2022-02-14	4.4400	4.7900	4.4035	4.6000	+4.072%	3,063,867	-91.865%
2022-02-11	4.6100	4.6874	4.3700	4.4200	-3.913%	2,041,194	-91.534%
2022-02-10	4.6100	4.9700	4.5500	4.6000	-4.167%	2,712,826	-91.865%
2022-02-09	4.5300	4.8600	4.5200	4.8000	+6.904%	3,072,189	-92.204%
2022-02-08	4.2200	4.5200	4.1800	4.4900	+5.647%	3,062,535	-91.666%
2022-02-07	4.1000	4.4400	4.1000	4.2500	+2.906%	3,818,649	-91.195%
2022-02-04	4.1800	4.1998	3.9100	4.1300	-0.959%	3,018,713	-90.939%
2022-02-03	4.3600	4.5100	4.1300	4.1700	-6.920%	2,952,252	-91.026%
2022-02-02	4.6600	4.6900	4.2550	4.4800	-4.681%	3,854,279	-91.647%
2022-02-01	4.7000	4.8000	4.4800	4.7000	-0.634%	2,762,281	-92.038%
2022-01-31	4.4400	4.8600	4.4400	4.7300	+4.415%	2,622,714	-92.089%
2022-01-28	4.5200	4.5650	4.2500	4.5300	-1.092%	2,921,787	-91.740%
2022-01-27	4.9000	4.9700	4.5400	4.5800	-4.583%	3,174,679	-91.830%
2022-01-26	5.1900	5.2850	4.7700	4.8000	-4.573%	3,193,638	-92.204%
2022-01-25	4.9900	5.1500	4.8800	5.0300	-2.896%	2,261,228	-92.561%
2022-01-24	4.8100	5.2300	4.5150	5.1800	+3.808%	4,812,999	-92.776%
2022-01-21	5.0100	5.0250	4.7600	4.9900	-0.992%	5,443,175	-92.501%
2022-01-20	5.3400	5.5100	5.0000	5.0400	-4.364%	3,782,067	-92.575%
2022-01-19	5.4500	5.5200	5.2450	5.2700	-2.407%	2,688,802	-92.899%
2022-01-18	5.5000	5.5800	5.2300	5.4000	-4.425%	4,150,472	-93.070%
2022-01-14	5.7200	5.9542	5.4900	5.6500	-4.399%	2,821,313	-93.377%
2022-01-13	6.1500	6.2000	5.8800	5.9100	-2.636%	2,176,225	-93.668%
2022-01-12	6.3600	6.4800	6.0600	6.0700	-3.035%	1,863,699	-93.835%
2022-01-11	6.2400	6.3250	6.0400	6.2600	-0.635%	2,156,849	-94.022%
2022-01-10	6.5100	6.6000	5.8900	6.3000	-1.408%	2,388,058	-94.060%
2022-01-07	6.5000	6.6700	6.3800	6.3900	-2.443%	2,510,955	-94.144%
2022-01-06	6.6900	6.8600	6.4000	6.5500	+2.344%	5,549,859	-94.287%
2022-01-05	6.1900	6.7200	6.1800	6.4000	+2.236%	8,438,467	-94.153%
2022-01-04	6.0600	6.2600	6.0200	6.2600	+3.471%	2,329,437	-94.022%
2022-01-03	5.6600	6.1400	5.6600	6.0500	+8.618%	3,218,970	-93.815%
2021-12-31	5.5900	5.7000	5.4690	5.5700	-1.416%	1,503,782	-93.282%
2021-12-30	5.5500	5.8200	5.5450	5.6500	+0.355%	1,619,081	-93.377%
2021-12-29	5.5600	5.6900	5.4700	5.6300	+0.536%	1,537,404	-93.353%
2021-12-28	5.6000	5.8600	5.5650	5.6000	-0.885%	2,210,211	-93.318%
2021-12-27	5.6400	5.7900	5.6000	5.6500	+0.177%	1,729,355	-93.377%
2021-12-23	5.6300	5.7000	5.4300	5.6400	+1.805%	1,633,620	-93.365%
2021-12-22	5.6000	5.6200	5.5000	5.5400	-0.717%	1,091,087	-93.245%
2021-12-21	5.0100	5.5900	5.0100	5.5800	+13.878%	3,963,459	-93.294%
2021-12-20	5.1600	5.1600	4.8500	4.9000	-8.240%	3,447,664	-92.363%
2021-12-17	5.2600	5.3800	5.0700	5.3400	+0.565%	3,208,553	-92.993%
2021-12-16	5.7000	5.7000	5.2250	5.3100	-5.516%	2,450,305	-92.953%
2021-12-15	5.6600	5.7000	5.2900	5.6200	+1.079%	3,721,203	-93.342%
2021-12-14	5.5600	5.7600	5.4000	5.5600	0.000%	2,476,925	-93.270%
2021-12-13	5.8600	5.8700	5.4950	5.5600	-6.711%	1,634,169	-93.270%
2021-12-10	6.1750	6.2600	5.8800	5.9600	-1.488%	1,133,136	-93.721%
2021-12-09	6.2300	6.3500	6.0300	6.0500	-3.662%	1,854,440	-93.815%
2021-12-08	6.1700	6.3500	6.1200	6.2800	+1.454%	2,200,517	-94.041%
2021-12-07	5.8200	6.3150	5.8200	6.1900	+8.979%	2,654,038	-93.955%
2021-12-06	5.4700	5.8300	5.3900	5.6800	+7.372%	4,126,757	-93.412%
2021-12-03	5.5100	5.5200	5.1600	5.2900	-2.037%	2,616,490	-92.926%
2021-12-02	5.1600	5.4400	5.1300	5.4000	+4.046%	3,337,520	-93.070%
2021-12-01	5.7700	5.8400	5.1800	5.1900	-5.636%	4,481,384	-92.790%
2021-11-30	5.8800	5.9262	5.3700	5.5000	-5.660%	7,347,610	-93.196%
2021-11-29	6.2700	6.3500	5.8200	5.8300	-4.112%	2,500,757	-93.581%
2021-11-26	6.0500	6.1400	5.9100	6.0800	-2.720%	2,273,386	-93.845%
2021-11-24	6.1100	6.3450	6.0000	6.2500	+0.969%	1,505,521	-94.013%
2021-11-23	6.4300	6.4500	6.0800	6.1900	-4.180%	1,841,381	-93.955%
2021-11-22	6.3500	6.5100	6.1800	6.4600	+3.692%	2,465,178	-94.207%
2021-11-19	6.6900	6.7800	6.2100	6.2300	-8.918%	2,848,198	-93.994%
2021-11-18	6.7900	6.9200	6.6400	6.8400	+2.242%	2,467,684	-94.529%
2021-11-17	6.8500	7.0150	6.6500	6.6900	-2.478%	3,863,832	-94.407%
2021-11-16	6.5400	6.9200	6.3450	6.8600	+3.003%	5,653,731	-94.545%
2021-11-15	6.5600	6.6700	6.4200	6.6600	+2.462%	2,194,102	-94.381%
2021-11-12	6.7000	6.7900	6.4800	6.5000	-2.549%	2,206,132	-94.243%
2021-11-11	6.1800	6.7550	6.1200	6.6700	+8.809%	3,873,787	-94.390%
2021-11-10	6.7800	6.7800	6.1200	6.1300	-7.681%	5,963,162	-93.896%
2021-11-09	7.3200	7.5500	6.6100	6.6400	-20.192%	11,450,326	-94.364%
2021-11-08	9.1900	9.2000	8.2700	8.3200	-8.571%	4,133,629	-95.502%
2021-11-05	8.7800	9.2100	8.7400	9.1000	+7.692%	3,705,767	-95.888%
2021-11-04	8.6500	8.7569	8.3400	8.4500	-1.744%	2,554,476	-95.572%
2021-11-03	8.3100	9.0600	8.2625	8.6000	+3.118%	4,104,114	-95.649%
2021-11-02	7.9900	8.3400	7.8300	8.3400	+3.731%	2,588,260	-95.513%
2021-11-01	7.2750	8.0650	7.2500	8.0400	+10.591%	4,420,374	-95.346%
2021-10-29	7.1300	7.3800	6.9300	7.2700	+2.975%	2,220,604	-94.853%
2021-10-28	6.9000	7.1200	6.8000	7.0600	+3.216%	1,619,797	-94.700%
2021-10-27	6.9500	7.0550	6.7950	6.8400	-2.286%	1,796,938	-94.529%
2021-10-26	7.3100	7.3200	6.9700	7.0000	-4.632%	1,925,252	-94.654%
2021-10-25	7.1800	7.3500	7.0750	7.3400	+3.090%	2,308,682	-94.902%
2021-10-22	7.5800	7.5800	7.0500	7.1200	-5.570%	2,420,658	-94.744%
2021-10-21	7.5700	7.7700	7.5000	7.5400	-0.265%	1,249,446	-95.037%
2021-10-20	7.5800	7.7008	7.4700	7.5600	+0.265%	917,721	-95.050%
2021-10-19	7.6700	7.6700	7.4600	7.5400	-0.265%	831,366	-95.037%
2021-10-18	7.4400	7.6100	7.3600	7.5600	+0.532%	1,540,072	-95.050%
2021-10-15	7.9200	8.0100	7.5100	7.5200	-2.338%	1,282,179	-95.024%
2021-10-14	7.5300	7.7950	7.4450	7.7000	+3.495%	1,792,054	-95.140%
2021-10-13	7.3400	7.5900	7.2500	7.4400	+2.479%	1,701,560	-94.970%
2021-10-12	7.1900	7.4000	7.0000	7.2600	+2.254%	1,769,493	-94.846%
2021-10-11	7.5800	7.6900	7.0900	7.1000	-6.332%	1,792,019	-94.730%
2021-10-08	7.5900	7.6400	7.3850	7.5800	-0.655%	2,476,083	-95.063%
2021-10-07	7.3000	7.6400	7.2550	7.6300	+6.713%	1,856,809	-95.096%
2021-10-06	6.8000	7.1800	6.7100	7.1500	+2.143%	2,183,529	-94.766%
2021-10-05	7.1900	7.3050	6.9850	7.0000	-2.098%	2,872,643	-94.654%
2021-10-04	7.6000	7.7100	7.1100	7.1500	-6.168%	2,328,288	-94.766%
2021-10-01	7.1700	7.6900	7.0000	7.6200	+7.324%	3,613,562	-95.089%
2021-09-30	8.3000	8.3000	7.0900	7.1000	-14.148%	5,036,407	-94.730%
2021-09-29	8.4100	8.5150	8.1900	8.2700	-0.241%	1,655,521	-95.475%
2021-09-28	8.5000	8.7450	8.2800	8.2900	-2.471%	1,878,702	-95.486%
2021-09-27	8.0100	8.5500	8.0100	8.5000	+6.516%	2,511,195	-95.598%
2021-09-24	7.7000	8.0000	7.6100	7.9800	+1.398%	2,392,282	-95.311%
2021-09-23	7.3300	7.9050	7.2860	7.8700	+8.552%	3,385,279	-95.245%
2021-09-22	6.9800	7.3050	6.9550	7.2500	+4.167%	1,430,157	-94.839%
2021-09-21	7.0400	7.1600	6.7550	6.9600	+0.288%	1,156,915	-94.624%
2021-09-20	6.7300	6.9900	6.7300	6.9400	-2.391%	1,796,898	-94.608%
2021-09-17	6.9400	7.1100	6.8900	7.1100	+3.796%	3,458,425	-94.737%
2021-09-16	6.8600	6.9550	6.8116	6.8500	-0.581%	1,125,920	-94.537%
2021-09-15	6.4800	6.9000	6.4600	6.8900	+5.191%	1,438,088	-94.569%
2021-09-14	6.7800	6.8000	6.4900	6.5500	-3.107%	1,483,579	-94.287%
2021-09-13	6.7700	6.9500	6.6100	6.7600	+1.502%	1,231,240	-94.464%
2021-09-10	6.9800	7.0000	6.6550	6.6600	-4.310%	1,175,744	-94.381%
2021-09-09	6.7400	7.0300	6.5900	6.9600	+4.192%	1,716,291	-94.624%
2021-09-08	6.9100	6.9500	6.6300	6.6800	-3.746%	1,279,348	-94.398%
2021-09-07	6.9800	7.0900	6.8450	6.9400	0.000%	1,687,821	-94.608%
2021-09-03	6.9600	6.9800	6.7200	6.9400	-0.715%	966,176	-94.608%
2021-09-02	6.9400	7.1050	6.7950	6.9900	+2.193%	1,774,246	-94.647%
2021-09-01	6.8000	6.9200	6.6700	6.8400	+0.441%	1,606,546	-94.529%
2021-08-31	6.6300	6.8600	6.5850	6.8100	+2.406%	1,197,359	-94.505%
2021-08-30	6.8500	6.8900	6.6300	6.6500	-2.778%	805,260	-94.373%
2021-08-27	6.5200	6.8600	6.5100	6.8400	+3.636%	1,005,064	-94.529%
2021-08-26	6.8100	6.8327	6.5600	6.6000	-2.367%	1,258,418	-94.330%
2021-08-25	6.9100	7.1400	6.7300	6.7600	-0.734%	2,695,664	-94.464%
2021-08-24	6.4400	6.9700	6.4200	6.8100	+5.910%	2,210,912	-94.505%
2021-08-23	6.4100	6.5500	6.2600	6.4300	+2.063%	1,311,312	-94.180%
2021-08-20	6.2100	6.3500	6.1600	6.3000	+1.449%	1,231,203	-94.060%
2021-08-19	6.1600	6.3400	6.0200	6.2100	-0.799%	2,222,679	-93.974%
2021-08-18	6.3200	6.5400	6.2500	6.2600	-0.949%	1,683,823	-94.022%
2021-08-17	6.6200	6.6499	6.2500	6.3200	-6.231%	2,361,840	-94.079%
2021-08-16	6.7000	6.8300	6.5700	6.7400	-0.443%	1,484,501	-94.448%
2021-08-13	6.9000	6.9850	6.6400	6.7700	-2.309%	1,641,534	-94.473%
2021-08-12	6.9800	7.1601	6.7700	6.9300	-1.141%	1,530,683	-94.600%
2021-08-11	7.0500	7.1600	6.8400	7.0100	-1.128%	1,780,912	-94.662%
2021-08-10	6.6400	7.2300	6.6100	7.0900	+6.777%	2,513,690	-94.722%
2021-08-09	6.7800	6.8700	6.5000	6.6400	-3.907%	2,294,710	-94.364%
2021-08-06	6.8500	7.1300	6.5400	6.9100	+4.539%	4,172,022	-94.585%
2021-08-05	7.4500	7.5500	6.4700	6.6100	-15.365%	10,723,579	-94.339%
2021-08-04	8.4900	8.5150	7.7900	7.8100	-9.502%	4,613,942	-95.209%
2021-08-03	8.7100	8.7100	8.1400	8.6300	-0.231%	2,179,441	-95.664%
2021-08-02	8.6400	8.9900	8.5050	8.6500	+1.288%	1,403,887	-95.674%
2021-07-30	8.7200	9.0073	8.4800	8.5400	-3.612%	1,185,502	-95.618%
2021-07-29	8.7300	9.0600	8.7050	8.8600	+2.784%	1,141,081	-95.777%

document.getElementById("pP9WV3").onerror = function(){this.style.display='none';}; .dark-mode .T5fLcD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T5fLcD{ color: #333333; background-color: white; border: 2px solid #333333; }PRTYParty City Holdco Inc.stock NYSE

PRTY
Party City Holdco Inc.
stock NYSE