UK markets close in 2 hours 9 minutes

JAKKS Pacific, Inc. (JAKK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.85-0.05 (-0.22%)
At close: 04:00PM EDT
22.50 -0.35 (-1.53%)
Pre-market: 08:22AM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202422.8523.0522.4222.8522.85145,600
12 Apr 202422.4222.9422.0622.9022.9097,700
11 Apr 202422.5823.2522.2222.7222.7270,400
10 Apr 202422.2123.3322.2122.5822.5890,600
09 Apr 202422.3523.3222.2222.9622.96121,800
08 Apr 202422.2022.6321.9822.4722.47102,800
05 Apr 202422.5523.2221.7921.9521.95159,300
04 Apr 202423.3723.6222.7022.8422.84106,200
03 Apr 202422.9223.3922.6722.9722.9789,100
02 Apr 202423.0023.2222.6822.9222.92144,100
01 Apr 202424.4424.4523.2623.4923.49179,000
28 Mar 202424.5025.5224.4624.7024.70165,000
27 Mar 202422.8323.6222.5423.6223.62134,100
26 Mar 202422.9923.0822.2122.4922.49146,800
25 Mar 202423.3323.6722.9123.1023.10198,900
22 Mar 202423.9223.9823.2723.3223.3282,900
21 Mar 202424.3624.4323.5824.0924.09108,200
20 Mar 202423.2724.3723.2724.1424.1457,300
19 Mar 202423.0423.6122.7123.5723.5796,700
18 Mar 202424.2024.2323.3023.3123.3191,900
15 Mar 202423.6224.3523.6024.2924.29128,400
14 Mar 202425.1325.1323.8023.8223.82128,700
13 Mar 202425.6326.2525.0525.1325.13135,700
12 Mar 202424.2626.5024.0125.9925.99233,300
11 Mar 202422.4923.9022.2323.5823.58145,800
08 Mar 202423.0423.2422.0922.3522.35237,400
07 Mar 202424.0724.3323.2123.4623.46107,100
06 Mar 202424.5424.8023.6024.0524.05110,800
05 Mar 202423.2824.3423.2224.2924.29272,300
04 Mar 202425.5026.4923.5123.5323.53357,300
01 Mar 202427.0027.8323.5625.6325.63693,000
29 Feb 202435.7436.3034.9035.1135.11119,000
28 Feb 202435.6535.8035.2635.2735.2780,600
27 Feb 202436.0036.3535.6335.8035.8079,500
26 Feb 202434.9035.8534.7635.6535.6592,800
23 Feb 202434.0234.8633.8034.8034.8047,000
22 Feb 202433.8334.0833.5233.9933.9956,800
21 Feb 202433.5833.9233.2133.6033.6035,300
20 Feb 202433.8334.2133.3833.5833.5851,200
16 Feb 202434.6534.6933.9034.3434.3464,700
15 Feb 202434.9935.3534.6535.0435.0474,800
14 Feb 202433.5834.6733.3934.5534.5549,900
13 Feb 202433.9433.9432.4433.0033.0084,400
12 Feb 202433.1534.8633.1034.7034.7087,400
09 Feb 202433.0033.6432.8033.1733.1764,700
08 Feb 202431.6333.2131.6332.8332.8355,000
07 Feb 202431.2531.8630.6731.7031.7069,600
06 Feb 202431.1331.8030.9431.2031.2056,900
05 Feb 202431.4831.4830.5731.1331.1371,200
02 Feb 202431.2032.0331.2031.6531.6561,100
01 Feb 202431.2832.1331.2031.8531.8556,900
31 Jan 202432.0332.3731.1431.3631.3681,000
30 Jan 202431.9632.5631.5532.1332.1384,100
29 Jan 202431.4932.2031.2932.1232.1276,400
26 Jan 202432.1732.5431.5531.6431.6458,000
25 Jan 202431.0932.1831.0232.1532.1583,900
24 Jan 202431.7031.7030.6631.0031.0081,900
23 Jan 202431.3731.6130.9831.2131.2161,500
22 Jan 202430.9331.5030.2031.1931.19108,400
19 Jan 202431.4031.4030.1130.9430.94105,400
18 Jan 202431.8931.9830.9131.4031.40116,100
17 Jan 202431.5332.1931.2931.8931.89102,300
16 Jan 202432.9332.9330.7031.9431.94238,100
12 Jan 202435.1435.8733.3333.3833.38183,300
11 Jan 202436.1536.2834.7535.1235.12157,800
10 Jan 202435.0735.8234.9535.8235.82120,400
09 Jan 202436.0136.3534.6735.2335.23134,900
08 Jan 202435.0536.6334.6836.0136.01208,300
05 Jan 202434.5635.5534.3435.0235.02190,500
04 Jan 202434.9735.4334.4934.9534.9593,500
03 Jan 202435.7535.9034.5234.6734.67129,200
02 Jan 202434.9336.4633.7735.3735.37222,300
29 Dec 202336.5036.8435.4335.5535.55103,600
28 Dec 202335.5736.3735.2536.2936.2992,700
27 Dec 202335.4635.9235.0435.3835.38101,000
26 Dec 202334.4835.3034.4835.0835.08122,700
22 Dec 202335.0935.2034.2734.4834.48107,600
21 Dec 202335.2335.5634.1234.8634.86207,600
20 Dec 202336.0036.7334.6134.6534.65265,700
19 Dec 202335.5836.4535.5336.4536.45257,000
18 Dec 202334.7335.8734.0535.3735.37180,900
15 Dec 202334.2735.1533.2534.8734.87339,800
14 Dec 202334.4134.8733.5133.8933.89237,000
13 Dec 202331.5233.9831.5233.6233.62203,700
12 Dec 202331.5931.7530.5031.5031.50152,800
11 Dec 202332.5032.9631.4031.7531.75320,100
08 Dec 202330.3533.1430.3532.9632.96448,000
07 Dec 202330.4230.4929.9630.2530.2573,300
06 Dec 202330.0031.1529.8629.9429.94108,400
05 Dec 202330.6530.7129.5129.6629.66208,700
04 Dec 202330.1731.5030.1730.6430.64229,200
01 Dec 202329.4830.5229.4829.9629.96188,800
30 Nov 202330.7430.8329.2529.4429.44127,300
29 Nov 202331.5331.7230.6230.7130.7196,700
28 Nov 202331.5432.0030.6231.2631.26174,100
27 Nov 202330.7531.3430.0131.0531.05150,000
24 Nov 202330.7431.4430.2230.7630.7672,700
22 Nov 202330.0830.5129.7130.5030.50119,400
21 Nov 202329.2029.9028.7629.7729.77200,100
20 Nov 202328.2930.1928.0129.4329.43271,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...