UK markets close in 5 hours 40 minutes

JAKKS Pacific, Inc. (JAKK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.03-0.80 (-4.03%)
At close: 04:00PM EDT
19.03 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202219.4719.5818.6019.0319.0379,100
28 Sept 202219.3420.0619.3119.8319.8348,300
27 Sept 202220.0220.2318.5719.1519.15111,200
26 Sept 202219.1520.6719.0919.7619.7689,400
23 Sept 202220.2020.2519.2019.5719.57134,100
22 Sept 202222.0122.2720.3720.7020.70115,400
21 Sept 202222.9922.9921.7222.1422.1462,100
20 Sept 202222.5122.5121.6721.9221.9277,800
19 Sept 202222.7223.8321.8222.5622.56108,300
16 Sept 202223.1824.0022.2223.3723.37165,600
15 Sept 202224.3224.8023.4623.6523.6551,600
14 Sept 202224.2224.4323.0024.3224.3289,000
13 Sept 202224.5824.9023.6223.7423.74106,700
12 Sept 202227.0027.8725.3625.5325.53234,300
09 Sept 202224.5526.8424.5526.6426.64180,800
08 Sept 202224.2525.3624.1924.7224.7288,300
07 Sept 202224.1124.5123.1024.2324.2398,600
06 Sept 202223.8824.2322.8024.0924.09143,900
02 Sept 202222.7823.8822.1523.3123.31129,100
01 Sept 202222.0222.3521.1922.1222.12125,000
31 Aug 202223.3623.5722.2522.4022.40148,700
30 Aug 202223.5623.8522.7923.3623.36108,800
29 Aug 202223.6724.0623.0123.1023.10135,100
26 Aug 202226.0026.3823.9124.0524.05192,700
25 Aug 202225.0026.0024.9825.3925.39159,700
24 Aug 202223.5525.5723.5524.5024.50313,400
23 Aug 202222.5223.6322.5223.5523.5570,300
22 Aug 202223.4023.4022.0022.8022.80126,800
19 Aug 202223.2524.4222.7923.9523.95127,600
18 Aug 202223.1723.7522.6523.6023.60271,200
17 Aug 202223.0424.2322.6423.1923.19253,300
16 Aug 202222.1322.8022.0022.6422.64228,100
15 Aug 202222.0323.0221.4121.9821.98290,200
12 Aug 202221.8223.5719.7621.9721.971,006,800
11 Aug 202222.1222.1221.3121.6121.61184,200
10 Aug 202222.0222.6821.3621.7021.70283,800
09 Aug 202223.2323.6121.4321.6121.61294,900
08 Aug 202224.1024.9323.6123.7823.78233,000
05 Aug 202225.8827.0022.1824.0924.09449,700
04 Aug 202224.7026.9624.4426.7526.75592,400
03 Aug 202224.8225.3924.2424.6624.66145,800
02 Aug 202221.4225.7621.3625.0325.03408,100
01 Aug 202221.8222.9720.1422.1322.13375,100
29 Jul 202222.7223.9721.7922.3922.39740,900
28 Jul 202224.0026.2521.5322.4622.461,599,400
27 Jul 202217.1417.1516.6917.0817.08222,100
26 Jul 202217.4817.4816.5816.8616.8676,500
25 Jul 202217.1917.4916.5217.4917.49119,500
22 Jul 202216.7517.2216.6117.0517.05130,000
21 Jul 202215.0016.3513.7316.3216.32115,700
20 Jul 202214.3514.9914.2514.9414.9441,000
19 Jul 202213.5314.5513.4014.2014.2064,000
18 Jul 202213.5513.9013.4013.4813.4895,600
15 Jul 202213.6113.7613.3213.6413.6424,500
14 Jul 202214.1014.1012.4413.5713.5750,900
13 Jul 202213.5914.4013.4014.3314.3357,300
12 Jul 202213.7714.1713.5013.7213.7236,100
11 Jul 202213.8314.2213.6513.9113.9128,700
08 Jul 202213.3114.0813.3014.0714.0730,500
07 Jul 202213.0013.4112.7913.3113.31153,200
06 Jul 202213.0213.1912.6112.9212.9224,300
05 Jul 202212.7013.3811.9713.1813.1868,000
01 Jul 202212.9713.3612.4413.1113.1139,600
30 Jun 202212.4312.9012.3212.6612.6667,600
29 Jun 202212.9612.9612.3312.9012.9070,000
28 Jun 202213.3013.3112.7413.0013.0035,300
27 Jun 202213.0413.2812.5513.1013.1035,300
24 Jun 202212.6613.1812.5313.0013.0044,600
23 Jun 202211.7212.5511.6412.3912.3936,300
22 Jun 202211.6112.0210.8611.5711.5738,000
21 Jun 202211.4511.9811.2811.9211.9224,000
17 Jun 202211.1211.3910.8611.3111.3142,100
16 Jun 202211.1811.4310.6510.8610.8669,900
15 Jun 202211.9111.9711.1911.4611.4643,400
14 Jun 202211.6011.9011.2911.4411.4418,500
13 Jun 202212.3912.4611.0511.5311.5367,500
10 Jun 202212.6212.7212.2212.2812.2833,300
09 Jun 202213.1213.4512.6913.0213.0230,300
08 Jun 202213.2713.8012.9013.2113.2125,300
07 Jun 202212.8813.5912.7513.5313.5372,900
06 Jun 202212.7713.3912.6513.1113.1148,000
03 Jun 202212.6512.7612.1112.6512.6539,900
02 Jun 202211.9113.1911.9112.8212.82100,100
01 Jun 202212.5712.6611.9511.9511.9535,700
31 May 202213.1813.2812.3312.3312.33108,800
27 May 202212.6613.2812.6613.1613.1623,100
26 May 202212.3913.2012.3912.6312.6341,900
25 May 202212.1312.6712.0012.3112.3141,000
24 May 202212.6512.6511.8512.1712.1741,800
23 May 202213.2513.2512.5012.8412.8442,900
20 May 202213.5313.5312.5213.1213.1255,000
19 May 202213.3414.0013.0913.5213.5231,600
18 May 202214.5714.7013.2813.5313.5371,200
17 May 202214.7015.1114.4614.8614.8629,500
16 May 202214.4314.6713.9714.4014.4038,300
13 May 202213.5014.5813.5014.2914.2973,100
12 May 202212.7813.8512.7513.4113.4181,000
11 May 202213.7814.3912.7913.0413.0468,500
10 May 202213.9714.0013.2213.3913.39125,600
09 May 202215.1415.3013.5513.7813.7890,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...