JAKKS Pacific, Inc. (JAKK) NASDAQ

19.26

-0.14(-0.72%)

Updated at May 09 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 202518.7519.419.4219.8118.59175,085
May 07, 202518.0118.6718.6718.9917.9283,862
May 06, 202517.8717.917.918.2817.75127,528
May 05, 202518.3618.1718.1718.5618.17135,917
May 02, 202518.5118.7418.7419.0718.21152,905
May 01, 202519.0918.4218.4219.5718.33171,009
April 30, 202522.4319.2919.2922.4317.92323,636
April 29, 202519.3719.4619.4619.4718.98183,100
April 28, 202519.9819.5419.5420.2919.37148,106
April 25, 20252019.9619.932019.696,859
April 24, 202519.2920.0920.0920.1419.25171,700
April 23, 202520.1519.0819.0820.7419.06169,146
April 22, 202518.3418.718.718.9918.15212,927
April 21, 202518.6918.0918.0918.6917.27197,200
April 17, 202518.5418.8518.8518.9318.52113,848
April 16, 202518.9818.418.419.1118.196,815
April 15, 202518.819.1119.1119.318.589,946
April 14, 202518.5618.8118.8118.9918.25123,188
April 11, 202518.618.5318.5318.6317.34177,800
April 10, 202520.5518.6618.6620.6518.41131,800
April 09, 202518.0420.5520.5521.0117.93219,765
April 08, 202520.8218.5118.5121.1518.3176,742
April 07, 202519.6719.9719.9721.8419184,334
April 04, 202520.5120.5220.5221.4118.95274,525
April 03, 202523.1321.3621.3623.9621.33175,120
April 02, 202524.4124.824.82524.4156,953
April 01, 202524.3524.7924.7925.2724.3568,756
March 31, 202524.224.6724.6724.8823.9774,569
March 28, 202525.2524.5624.5625.2524.4958,124
March 27, 202525.525.4825.4825.725.2150,929
March 26, 202525.725.5225.5225.8325.3371,264
March 25, 202526.4925.8625.8626.4925.7597,019
March 24, 202524.9826.1426.1426.1824.8170,280
March 21, 202524.7624.5924.5924.9424.54149,818
March 20, 202525.0425.0525.0525.672580,701
March 19, 202525.7525.2825.2825.7524.6116,869
March 18, 202525.7525.0525.0525.7524.68107,277
March 17, 202524.41252525.1424.41104,300
March 14, 202524.5524.624.62524.26123,339
March 13, 202526.2724.4524.4526.2724.42151,514
March 12, 202525.625.9325.9326.0524.97143,148
March 11, 202525.0725.2725.2725.5224.43190,208
March 10, 202525.5724.8924.8926.1124.86232,123
March 07, 202526.2925.6925.6926.4625.01136,470
March 06, 202525.7425.825.826.1625.5899,015
March 05, 202525.9725.9525.9526.3825.42121,162
March 04, 202526.625.8125.8126.624.99330,801
March 03, 202526.8626.9326.9327.8626.64232,700
February 28, 202526.4327.0827.0827.2926.07228,176
February 27, 202527.226.4226.4227.3626.23207,600
February 26, 202527.727.3327.3327.9427.23265,222
February 25, 20252927.7527.752927.56377,156
February 24, 20253028.8328.8330.4328.4282,131
February 21, 202530.530.0130.0130.528.31844,790
February 20, 202534.734.8234.8235.7934.68238,000
February 19, 202533.7634.9334.9335.2533.7202,793
February 18, 202534.1133.9533.9534.5833.85138,900
February 14, 202534.2134.0734.0734.533.47130,758
February 13, 20253334.0334.0334.2232.95106,100
February 12, 202532.2333333.1332.2104,947
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved