Party City Holdco Inc. Common Stockのデータ

Party City Holdco Inc. Common Stockの基本情報

名前 Party City Holdco Inc. Common Stock
ティッカー PRTY
国 United States
上場年 2015.0
セクター Consumer Services

Party City Holdco Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.47 7.98 8.0 8.45 2592400.0 8.45
2021-02-12 8.61 7.71 7.79 8.0 8113600.0 8.0
2021-02-11 8.21 7.78 7.9 7.84 1884600.0 7.84
2021-02-10 8.19 7.7 8.18 7.88 2212600.0 7.88
2021-02-09 8.54 7.46 8.54 8.07 3960000.0 8.07
2021-02-08 9.21 8.39 8.86 8.61 3284400.0 8.61
2021-02-05 8.81 7.8 8.01 8.81 4747100.0 8.81
2021-02-04 8.1 7.11 7.37 8.06 4423400.0 8.06
2021-02-03 7.48 7.1 7.27 7.29 1957000.0 7.29
2021-02-02 7.48 7.08 7.45 7.17 2212300.0 7.17
2021-02-01 7.44 6.88 7.2 7.35 3449800.0 7.35
2021-01-29 8.15 6.87 6.98 7.19 7716200.0 7.19
2021-01-28 7.22 6.62 6.87 7.06 4274200.0 7.06
2021-01-27 7.22 6.28 6.94 6.75 5218800.0 6.75
2021-01-26 7.5 7.16 7.46 7.27 2659800.0 7.27
2021-01-25 7.89 7.17 7.53 7.42 3515800.0 7.42
2021-01-22 7.46 6.89 7.0 7.46 3125400.0 7.46
2021-01-21 7.5 6.83 6.99 7.1 3449200.0 7.1
2021-01-20 7.13 6.62 6.62 7.04 4048800.0 7.04
2021-01-19 7.05 6.44 6.9 6.56 4255200.0 6.56
2021-01-15 7.39 6.73 7.12 6.79 3896800.0 6.79
2021-01-14 7.77 7.21 7.41 7.23 4518200.0 7.23
2021-01-13 7.76 6.84 7.4 7.44 7344300.0 7.44
2021-01-12 8.13 7.68 7.8 8.07 2710100.0 8.07
2021-01-11 8.17 7.66 7.81 7.83 2814900.0 7.83
2021-01-08 8.4 7.63 8.4 7.97 3130400.0 7.97
2021-01-07 8.2 7.31 7.45 8.14 4957700.0 8.14
2021-01-06 7.37 6.63 6.63 6.97 4794900.0 6.97
2021-01-05 6.73 6.13 6.15 6.58 3168700.0 6.58
2021-01-04 6.36 5.82 6.1 6.27 4550200.0 6.27
2020-12-31 6.49 5.95 6.49 6.15 4079900.0 6.15
2020-12-30 6.55 6.23 6.33 6.5 3187700.0 6.5
2020-12-29 6.48 5.93 6.09 6.35 3295900.0 6.35
2020-12-28 6.38 6.05 6.3 6.09 2506600.0 6.09
2020-12-24 6.37 5.75 6.3 6.19 3469900.0 6.19
2020-12-23 6.83 6.21 6.81 6.26 4826400.0 6.26
2020-12-22 6.82 6.33 6.47 6.7 5363300.0 6.7
2020-12-21 6.43 5.75 5.76 6.43 5067800.0 6.43
2020-12-18 6.24 5.94 6.18 5.99 5463400.0 5.99
2020-12-17 6.23 5.71 5.88 6.18 4854400.0 6.18
2020-12-16 5.95 5.6 5.67 5.84 2758700.0 5.84
2020-12-15 5.89 5.26 5.36 5.71 4204100.0 5.71
2020-12-14 5.61 5.18 5.57 5.4 2527600.0 5.4
2020-12-11 5.7 5.26 5.7 5.45 3521200.0 5.45
2020-12-10 5.73 5.13 5.27 5.7 4007100.0 5.7
2020-12-09 5.64 5.16 5.37 5.42 5426900.0 5.42
2020-12-08 5.34 5.02 5.08 5.29 3232200.0 5.29
2020-12-07 5.4 5.02 5.26 5.1 3148900.0 5.1
2020-12-04 5.59 5.08 5.08 5.32 5109700.0 5.32
2020-12-03 5.16 4.8 4.95 5.07 5782500.0 5.07
2020-12-02 4.95 4.33 4.48 4.88 3761000.0 4.88
2020-12-01 4.83 4.57 4.79 4.57 2176800.0 4.57
2020-11-30 4.83 4.36 4.8 4.58 4057000.0 4.58
2020-11-27 4.95 4.72 4.75 4.88 1671700.0 4.88
2020-11-25 5.03 4.66 4.89 4.83 4223500.0 4.83
2020-11-24 5.1 4.62 4.9 4.86 9278700.0 4.86
2020-11-23 4.66 4.23 4.26 4.55 6763700.0 4.55
2020-11-20 4.46 3.78 3.8 4.19 8487200.0 4.19
2020-11-19 4.2 3.76 3.95 3.8 11773600.0 3.8
2020-11-18 4.87 3.87 4.11 3.91 14171500.0 3.91
2020-11-17 4.05 3.29 3.31 3.94 10563100.0 3.94
2020-11-16 3.45 3.17 3.17 3.33 5943400.0 3.33
2020-11-13 3.44 3.1 3.44 3.12 4803600.0 3.12
2020-11-12 3.48 3.09 3.15 3.4 6210600.0 3.4
2020-11-11 3.23 3.01 3.17 3.21 5244500.0 3.21
2020-11-10 3.23 2.88 2.9 3.17 8230100.0 3.17
2020-11-09 3.24 2.81 2.92 3.15 22235100.0 3.15
2020-11-06 2.4 2.21 2.31 2.34 4384200.0 2.34
2020-11-05 2.38 2.16 2.17 2.35 3611700.0 2.35
2020-11-04 2.28 2.12 2.21 2.14 4136800.0 2.14
2020-11-03 2.24 2.15 2.15 2.19 3599700.0 2.19
2020-11-02 2.11 1.97 1.98 2.1 3655500.0 2.1
2020-10-30 2.19 1.86 2.09 1.99 5344900.0 1.99
2020-10-29 2.15 1.76 1.79 2.06 7011700.0 2.06
2020-10-28 1.82 1.67 1.77 1.78 4349800.0 1.78
2020-10-27 1.99 1.8 1.98 1.84 6502000.0 1.84
2020-10-26 2.1 1.96 2.09 1.97 4897500.0 1.97
2020-10-23 2.2 2.07 2.11 2.13 3204600.0 2.13
2020-10-22 2.18 2.05 2.18 2.09 4817500.0 2.09
2020-10-21 2.3 2.02 2.28 2.18 6042200.0 2.18
2020-10-20 2.41 2.19 2.4 2.3 5009800.0 2.3
2020-10-19 2.54 2.35 2.54 2.36 4644200.0 2.36
2020-10-16 2.61 2.48 2.59 2.5 2619000.0 2.5
2020-10-15 2.65 2.48 2.62 2.6 3390300.0 2.6
2020-10-14 2.78 2.6 2.77 2.64 2474000.0 2.64
2020-10-13 2.85 2.69 2.82 2.72 2351000.0 2.72
2020-10-12 2.88 2.56 2.6 2.75 6199900.0 2.75
2020-10-09 2.67 2.53 2.55 2.55 4811100.0 2.55
2020-10-08 2.61 2.51 2.61 2.54 3075200.0 2.54
2020-10-07 2.62 2.53 2.58 2.58 2329400.0 2.58
2020-10-06 2.7 2.51 2.62 2.52 4149500.0 2.52
2020-10-05 2.71 2.55 2.71 2.58 3257300.0 2.58
2020-10-02 2.7 2.46 2.53 2.7 4512500.0 2.7
2020-10-01 2.74 2.55 2.66 2.68 4703100.0 2.68
2020-09-30 2.79 2.55 2.74 2.6 5987300.0 2.6
2020-09-29 2.93 2.66 2.88 2.68 6427100.0 2.68
2020-09-28 3.1 2.83 2.88 2.97 5333900.0 2.97
2020-09-25 2.98 2.77 2.86 2.81 4593800.0 2.81
2020-09-24 3.12 2.64 3.1 2.69 10074900.0 2.69
2020-09-23 3.66 3.13 3.44 3.19 10705400.0 3.19
2020-09-22 3.54 3.05 3.05 3.22 11910600.0 3.22
2020-09-21 3.1 2.93 3.05 3.04 4574000.0 3.04
2020-09-18 3.32 3.01 3.04 3.14 10187200.0 3.14
2020-09-17 3.08 2.76 2.8 3.04 5881800.0 3.04
2020-09-16 3.1 2.62 2.65 2.94 11065300.0 2.94
2020-09-15 2.76 2.57 2.75 2.65 4139000.0 2.65
2020-09-14 2.72 2.6 2.68 2.65 2378900.0 2.65
2020-09-11 2.73 2.5 2.73 2.58 3111100.0 2.58
2020-09-10 2.85 2.65 2.66 2.72 5232600.0 2.72
2020-09-09 2.72 2.5 2.6 2.67 5700400.0 2.67
2020-09-08 2.55 2.38 2.48 2.46 3557800.0 2.46
2020-09-04 2.62 2.3 2.62 2.6 4550400.0 2.6
2020-09-03 2.81 2.49 2.79 2.52 5738000.0 2.52
2020-09-02 2.9 2.72 2.9 2.79 5032800.0 2.79
2020-09-01 2.9 2.73 2.84 2.9 4648200.0 2.9
2020-08-31 2.98 2.61 2.95 2.74 7105200.0 2.74
2020-08-28 2.91 2.67 2.74 2.9 10702700.0 2.9
2020-08-27 2.79 2.55 2.56 2.66 6366700.0 2.66
2020-08-26 2.72 2.36 2.44 2.53 8654100.0 2.53
2020-08-25 2.47 2.15 2.38 2.46 8784200.0 2.46
2020-08-24 2.4 2.16 2.2 2.33 8683000.0 2.33
2020-08-21 2.22 2.0 2.2 2.0 5011300.0 2.0
2020-08-20 2.35 1.94 2.0 2.24 7935600.0 2.24
2020-08-19 2.22 1.99 2.16 2.05 4926500.0 2.05
2020-08-18 2.42 2.16 2.28 2.19 5437100.0 2.19
2020-08-17 2.66 2.2 2.66 2.22 11318500.0 2.22
2020-08-14 2.85 2.1 2.13 2.6 33591100.0 2.6
2020-08-13 2.24 1.92 1.92 2.03 8875700.0 2.03
2020-08-12 1.98 1.89 1.94 1.96 3776600.0 1.96
2020-08-11 2.03 1.86 2.03 1.87 4198000.0 1.87
2020-08-10 2.05 1.82 1.85 1.9 8011000.0 1.9
2020-08-07 1.8 1.64 1.64 1.75 4841500.0 1.75
2020-08-06 1.85 1.6 1.85 1.63 5835900.0 1.63
2020-08-05 1.87 1.69 1.82 1.82 3732200.0 1.82
2020-08-04 1.92 1.72 1.82 1.76 4261100.0 1.76
2020-08-03 1.85 1.6 1.65 1.84 4783900.0 1.84
2020-07-31 1.77 1.53 1.59 1.64 3657500.0 1.64
2020-07-30 1.8 1.55 1.59 1.74 8033000.0 1.74
2020-07-29 1.65 1.51 1.52 1.63 5122300.0 1.63
2020-07-28 1.6 1.4 1.45 1.51 4624600.0 1.51
2020-07-27 1.51 1.43 1.5 1.47 1813800.0 1.47
2020-07-24 1.58 1.38 1.44 1.53 3325000.0 1.53
2020-07-23 1.56 1.31 1.34 1.55 8385900.0 1.55
2020-07-22 1.37 1.33 1.35 1.36 1595700.0 1.36
2020-07-21 1.39 1.25 1.3 1.38 4152000.0 1.38
2020-07-20 1.34 1.2 1.28 1.31 3449100.0 1.31
2020-07-17 1.32 1.26 1.28 1.26 2021200.0 1.26
2020-07-16 1.4 1.29 1.32 1.32 2835800.0 1.32
2020-07-15 1.33 1.19 1.26 1.32 4738800.0 1.32
2020-07-14 1.25 1.15 1.2 1.18 4661600.0 1.18
2020-07-13 1.36 1.25 1.36 1.25 3791800.0 1.25
2020-07-10 1.34 1.26 1.29 1.32 2586700.0 1.32
2020-07-09 1.41 1.29 1.38 1.32 4143300.0 1.32
2020-07-08 1.5 1.35 1.47 1.4 7335100.0 1.4
2020-07-07 1.33 1.26 1.32 1.28 3400600.0 1.28
2020-07-06 1.43 1.28 1.4 1.38 4123800.0 1.38
2020-07-02 1.54 1.4 1.5 1.4 3426400.0 1.4
2020-07-01 1.59 1.42 1.47 1.42 3020300.0 1.42
2020-06-30 1.59 1.46 1.52 1.49 3059900.0 1.49
2020-06-29 1.61 1.24 1.3 1.54 7016600.0 1.54
2020-06-26 1.38 1.28 1.32 1.36 7857400.0 1.36
2020-06-25 1.39 1.24 1.37 1.38 6077600.0 1.38
2020-06-24 1.55 1.36 1.53 1.44 5393100.0 1.44
2020-06-23 1.64 1.53 1.64 1.59 4183800.0 1.59
2020-06-22 1.73 1.55 1.73 1.58 6243300.0 1.58
2020-06-19 1.88 1.71 1.88 1.8 8310700.0 1.8
2020-06-18 1.93 1.74 1.75 1.81 4702400.0 1.81
2020-06-17 1.94 1.81 1.93 1.83 5210600.0 1.83
2020-06-16 2.08 1.9 2.06 1.93 6554400.0 1.93
2020-06-15 1.95 1.55 1.73 1.87 8659100.0 1.87
2020-06-12 2.04 1.57 1.57 1.78 15631700.0 1.78
2020-06-11 1.7 1.35 1.67 1.42 11968800.0 1.42
2020-06-10 2.05 1.66 2.04 1.85 10383900.0 1.85
2020-06-09 2.36 1.77 2.17 2.1 13345600.0 2.1
2020-06-08 2.74 1.99 1.99 2.37 25156200.0 2.37
2020-06-05 1.84 1.6 1.6 1.78 16862400.0 1.78
2020-06-04 1.5 1.32 1.33 1.45 13476900.0 1.45
2020-06-03 1.34 1.17 1.2 1.32 14232600.0 1.32
2020-06-02 1.23 1.12 1.14 1.2 8933300.0 1.2
2020-06-01 1.24 1.08 1.2 1.11 16238900.0 1.11
2020-05-29 1.59 1.22 1.59 1.29 65296800.0 1.29
2020-05-28 1.15 0.99 1.07 1.02 18166400.0 1.02
2020-05-27 1.17 0.92 0.96 0.99 41429400.0 0.99
2020-05-26 0.92 0.68 0.71 0.84 29253600.0 0.84
2020-05-22 0.72 0.65 0.7 0.67 10173200.0 0.67
2020-05-21 0.72 0.59 0.6 0.64 19513800.0 0.64
2020-05-20 0.6 0.54 0.55 0.59 12329800.0 0.59
2020-05-19 0.58 0.52 0.57 0.52 4248400.0 0.52
2020-05-18 0.59 0.5 0.51 0.58 8364300.0 0.58
2020-05-15 0.52 0.47 0.5 0.48 6816800.0 0.48
2020-05-14 0.53 0.43 0.46 0.5 5678800.0 0.5
2020-05-13 0.56 0.46 0.55 0.47 9899000.0 0.47
2020-05-12 0.58 0.52 0.57 0.52 5963900.0 0.52
2020-05-11 0.61 0.56 0.6 0.57 4986300.0 0.57
2020-05-08 0.59 0.53 0.55 0.58 5083500.0 0.58
2020-05-07 0.6 0.5 0.56 0.55 6773200.0 0.55
2020-05-06 0.63 0.54 0.63 0.54 6495200.0 0.54
2020-05-05 0.65 0.56 0.59 0.59 10119200.0 0.59
2020-05-04 0.63 0.54 0.57 0.55 10197700.0 0.55
2020-05-01 0.74 0.6 0.73 0.63 15787800.0 0.63
2020-04-30 0.89 0.52 0.55 0.76 53347500.0 0.76
2020-04-29 0.55 0.51 0.54 0.52 11524400.0 0.52
2020-04-28 0.54 0.44 0.52 0.5 12290400.0 0.5
2020-04-27 0.47 0.41 0.42 0.44 15915900.0 0.44
2020-04-24 0.38 0.36 0.38 0.38 3300900.0 0.38
2020-04-23 0.39 0.36 0.39 0.36 4110600.0 0.36
2020-04-22 0.42 0.37 0.4 0.38 3364900.0 0.38
2020-04-21 0.41 0.37 0.41 0.39 3184500.0 0.39
2020-04-20 0.44 0.39 0.44 0.4 5807800.0 0.4
2020-04-17 0.45 0.41 0.44 0.42 3758400.0 0.42
2020-04-16 0.43 0.39 0.43 0.4 3641000.0 0.4
2020-04-15 0.44 0.4 0.44 0.41 3567400.0 0.41
2020-04-14 0.49 0.44 0.48 0.44 3545400.0 0.44
2020-04-13 0.51 0.42 0.51 0.44 4011900.0 0.44
2020-04-09 0.54 0.48 0.5 0.5 5958800.0 0.5
2020-04-08 0.51 0.38 0.41 0.47 10005600.0 0.47
2020-04-07 0.52 0.4 0.4 0.5 18915500.0 0.5
2020-04-06 0.44 0.35 0.35 0.37 7171900.0 0.37
2020-04-03 0.38 0.3 0.35 0.31 2515600.0 0.31
2020-04-02 0.42 0.33 0.4 0.33 3292300.0 0.33
2020-04-01 0.45 0.38 0.45 0.4 2424300.0 0.4
2020-03-31 0.47 0.45 0.46 0.46 1733600.0 0.46
2020-03-30 0.57 0.47 0.57 0.47 3044200.0 0.47
2020-03-27 0.61 0.5 0.55 0.58 2285400.0 0.58
2020-03-26 0.62 0.52 0.58 0.6 2205400.0 0.6
2020-03-25 0.64 0.54 0.63 0.55 2348900.0 0.55
2020-03-24 0.7 0.57 0.62 0.58 3216400.0 0.58
2020-03-23 0.64 0.56 0.57 0.61 1702600.0 0.61
2020-03-20 0.62 0.46 0.6 0.58 5607400.0 0.58
2020-03-19 0.56 0.3 0.32 0.54 6338600.0 0.54
2020-03-18 0.46 0.26 0.45 0.27 4398500.0 0.27
2020-03-17 0.54 0.43 0.53 0.49 3547700.0 0.49
2020-03-16 0.6 0.5 0.6 0.5 6171000.0 0.5
2020-03-13 0.68 0.55 0.66 0.64 6005200.0 0.64
2020-03-12 0.71 0.54 0.71 0.55 10332600.0 0.55
2020-03-11 1.43 1.01 1.43 1.05 5860500.0 1.05
2020-03-10 1.5 1.29 1.35 1.41 3177100.0 1.41
2020-03-09 1.55 1.27 1.49 1.28 2580600.0 1.28
2020-03-06 1.74 1.59 1.68 1.6 2230500.0 1.6
2020-03-05 1.85 1.66 1.81 1.72 5986800.0 1.72
2020-03-04 1.93 1.78 1.87 1.85 2891500.0 1.85
2020-03-03 1.95 1.76 1.9 1.88 2861000.0 1.88
2020-03-02 2.02 1.76 2.01 1.86 2351000.0 1.86
2020-02-28 2.07 1.75 1.75 1.99 4399000.0 1.99
2020-02-27 2.19 1.81 2.13 1.91 6120100.0 1.91
2020-02-26 2.59 2.22 2.52 2.26 2519600.0 2.26
2020-02-25 2.79 2.43 2.75 2.5 2787400.0 2.5
2020-02-24 2.89 2.7 2.89 2.73 2101200.0 2.73
2020-02-21 3.01 2.91 2.97 2.96 2066700.0 2.96
2020-02-20 3.01 2.79 2.83 2.97 2545800.0 2.97
2020-02-19 2.9 2.68 2.76 2.83 3082600.0 2.83
2020-02-18 2.76 2.65 2.71 2.75 2343600.0 2.75