Skip to main content
JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
25.03
+0.17 (0.68%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202424.9025.3524.9025.0325.030.68%37,218
Sep 25, 202425.2725.3024.8324.8624.86-2.66%46,014
Sep 24, 202425.5525.5524.9025.5425.540.87%68,680
Sep 23, 202426.1926.1925.0425.3225.32-2.16%53,812
Sep 20, 202425.9226.4325.4425.8825.88-1.03%227,505
Sep 19, 202426.5926.5925.8626.1526.150.77%68,855
Sep 18, 202425.0226.4825.0225.9525.953.97%98,751
Sep 17, 202424.6625.0624.2324.9624.964.83%125,168
Sep 16, 202423.5024.0223.5023.8123.811.41%43,106
Sep 13, 202423.5523.8823.2523.4823.480.09%62,504
Sep 12, 202423.5723.7423.3823.4623.460.69%31,847
Sep 11, 202423.9823.9823.0723.3023.30-3.44%48,772
Sep 10, 202423.9524.2823.7924.1324.131.64%83,309
Sep 9, 202423.2624.1523.2623.7423.741.19%63,518
Sep 6, 202424.0624.2023.1723.4623.46-2.57%55,288
Sep 5, 202424.1424.1423.8324.0824.080.80%41,022
Sep 4, 202423.8124.0523.4523.8923.890.17%37,599
Sep 3, 202424.2524.4423.6523.8523.85-3.21%72,640
Aug 30, 202424.6524.7124.0224.6424.640.90%55,022
Aug 29, 202423.7124.6423.4824.4224.423.47%71,295
Aug 28, 202423.8623.8623.3023.6023.60-1.21%52,929
Aug 27, 202423.9224.1623.5623.8923.89-1.32%54,762
Aug 26, 202424.4625.3124.0024.2124.213.24%141,654
Aug 23, 202423.1123.7422.9523.4523.452.81%72,817
Aug 22, 202423.3223.3222.7822.8122.81-1.47%32,276
Aug 21, 202423.1323.3822.7723.1523.150.26%92,177
Aug 20, 202422.3623.2222.0823.0923.093.22%97,398
Aug 19, 202422.2622.7821.9922.3722.370.09%95,545
Aug 16, 202421.8522.6721.8522.3522.352.29%78,999
Aug 15, 202421.5022.0321.1421.8521.854.00%92,442
Aug 14, 202421.1821.1820.7921.0121.010.05%58,441
Aug 13, 202421.0021.2020.9221.0021.000.24%72,140
Aug 12, 202421.3021.3020.7820.9520.95-0.24%79,075
Aug 9, 202421.0721.1920.7621.0021.00-0.62%77,263
Aug 8, 202420.8321.2320.5621.1321.132.82%75,624
Aug 7, 202421.6621.6620.3020.5520.55-2.28%86,927
Aug 6, 202420.9421.4720.4921.0321.03-0.85%108,861
Aug 5, 202420.9821.5520.4621.2121.21-5.35%183,826
Aug 2, 202423.0423.0621.5022.4122.41-8.04%199,639
Aug 1, 202423.1024.7422.7524.3724.3715.83%572,827
Jul 31, 202420.8321.5020.5621.0421.041.40%109,954
Jul 30, 202420.6220.8120.3220.7520.750.12%64,926
Jul 29, 202421.0421.2320.6220.7320.73-1.50%42,856
Jul 26, 202420.5221.0420.1221.0421.043.65%68,108
Jul 25, 202419.5020.5919.5020.3020.303.57%68,799
Jul 24, 202419.5719.8619.2319.6019.60-0.20%98,032
Jul 23, 202419.1419.9118.9519.6419.641.13%64,233
Jul 22, 202418.6719.5218.2819.4219.423.68%81,258
Jul 19, 202419.1319.1318.6718.7318.73-1.78%49,957
Jul 18, 202419.0219.4018.9219.0719.07-0.99%70,540
Jul 17, 202419.5719.7219.0319.2619.26-1.53%99,165
Jul 16, 202418.8919.5718.7519.5619.565.22%125,401
Jul 15, 202418.7818.8818.4118.5918.59-0.16%78,236
Jul 12, 202418.9519.0718.5618.6218.62-0.64%61,920
Jul 11, 202417.9118.7417.7318.7418.747.45%93,108
Jul 10, 202417.5017.5417.2017.4417.44-0.23%35,199
Jul 9, 202418.1918.1917.3017.4817.48-4.38%92,111
Jul 8, 202417.9118.4817.9018.2818.282.07%94,004
Jul 5, 202417.9218.0517.4117.9117.91-0.78%104,039
Jul 3, 202418.0218.4217.9818.0518.050.17%57,579
Jul 2, 202417.8218.1517.7618.0218.020.56%42,843
Jul 1, 202417.8918.0417.5717.9217.920.06%76,531
Jun 28, 202417.9018.1317.5817.9117.910.06%197,228
Jun 27, 202417.7218.3217.6517.9017.900.62%64,259
Jun 26, 202417.6518.0017.5317.7917.79-0.34%55,829
Jun 25, 202418.0218.3017.7817.8517.85-0.94%83,656
Jun 24, 202417.6218.2717.5318.0218.022.27%104,930
Jun 21, 202417.2217.6917.0817.6217.622.74%104,453
Jun 20, 202417.3917.5717.0617.1517.15-1.61%84,743
Jun 18, 202418.2818.4117.3417.4317.43-5.99%131,001
Jun 17, 202418.1518.5818.1218.5418.542.37%63,661
Jun 14, 202417.9118.1517.8718.1118.11-0.28%60,062
Jun 13, 202418.1018.3617.9318.1618.16-0.38%80,641
Jun 12, 202418.7218.7518.1418.2318.230.11%62,685
Jun 11, 202418.0018.2117.8718.2118.21-0.11%43,537
Jun 10, 202418.1518.2917.9218.2318.230.28%70,237
Jun 7, 202418.3218.6018.0618.1818.18-1.99%63,484
Jun 6, 202418.9518.9518.4018.5518.55-1.64%68,193
Jun 5, 202418.3218.8618.2218.8618.863.00%90,680
Jun 4, 202418.4118.8318.2118.3118.310.94%126,966
Jun 3, 202418.6018.6818.1118.1418.14-2.32%103,285
May 31, 202417.8718.5717.8018.5718.574.68%89,086
May 30, 202418.3018.3217.7217.7417.74-2.15%80,738
May 29, 202418.3218.4818.0618.1318.13-2.84%79,223
May 28, 202418.6819.0118.5818.6618.66-0.11%73,925
May 24, 202418.9619.0118.3218.6818.68-0.80%82,454
May 23, 202419.2519.2518.5618.8318.83-2.69%86,403
May 22, 202419.9420.0419.3219.3519.35-3.01%90,480
May 21, 202420.0120.0119.5619.9519.950.25%100,151
May 20, 202419.4220.0319.4219.9019.902.42%95,884
May 17, 202419.6919.7719.2619.4319.43-1.47%98,396
May 16, 202419.0320.1518.9719.7219.723.63%192,183
May 15, 202418.7319.5118.5119.0319.032.98%140,462
May 14, 202418.3518.8918.1918.4818.482.27%85,259
May 13, 202418.3518.6118.0318.0718.07-0.99%69,636
May 10, 202418.8518.9418.1818.2518.25-2.20%103,053
May 9, 202418.9919.1218.5018.6618.66-1.74%63,601
May 8, 202418.6619.1918.6018.9918.991.17%47,066
May 7, 202418.7218.9818.5318.7718.770.59%74,006
May 6, 202418.8919.1418.6418.6618.66-0.16%91,170