UK markets closed

JAKKS Pacific, Inc. (JAKK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.12-0.40 (-2.96%)
At close: 04:00PM EDT
13.50 +0.38 (+2.90%)
After hours: 07:43PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
06 May 202215.5215.7614.8915.2915.29106,600
05 May 202216.3716.8315.3415.5215.5280,500
04 May 202215.9516.9115.8816.5116.51164,000
03 May 202214.3316.3913.9715.8915.89328,200
02 May 202213.6413.6512.5213.3013.3090,700
29 Apr 202213.5614.3213.2713.6513.6594,300
28 Apr 202213.0613.7612.6813.3913.3948,400
27 Apr 202212.9113.1312.7113.0313.0350,200
26 Apr 202213.4413.4412.7512.7512.7548,500
25 Apr 202213.3513.5812.7913.5813.5871,000
22 Apr 202213.1513.5212.8012.9512.9547,600
21 Apr 202214.1814.2013.0113.3113.3167,900
20 Apr 202214.4914.5714.0214.0614.0645,800
19 Apr 202213.8614.7413.8614.5614.5675,700
18 Apr 202214.2014.3613.5013.8113.8170,300
14 Apr 202214.1014.7713.9914.4814.4844,300
13 Apr 202213.3114.1013.3013.8813.8852,500
12 Apr 202213.7814.4513.3713.4213.4270,500
11 Apr 202213.2313.6513.0213.5613.56111,500
08 Apr 202213.6013.6013.0613.2313.2345,100
07 Apr 202213.4713.8012.9513.6713.6775,400
06 Apr 202213.0013.4712.4913.2613.26112,600
05 Apr 202213.9613.9612.8212.9012.9088,400
04 Apr 202214.1214.6613.7613.8013.8069,900
01 Apr 202214.0814.3013.6814.2514.2584,200
31 Mar 202214.5214.5213.8414.0314.0354,200
30 Mar 202215.0515.3014.4914.4914.4952,400
29 Mar 202214.5315.5314.5115.3315.3385,400
28 Mar 202214.4014.4013.6714.1714.1756,700
25 Mar 202215.6515.6514.3214.5714.5790,600
24 Mar 202215.4415.8215.2515.6615.6642,300
23 Mar 202215.5515.7614.8915.2215.2299,600
22 Mar 202213.9215.7113.9215.4815.48191,800
21 Mar 202213.9714.4813.3413.8213.8255,300
18 Mar 202213.6613.9913.5713.9413.94110,500
17 Mar 202213.8514.3213.5613.9813.9886,800
16 Mar 202213.9814.1113.1713.7713.7788,500
15 Mar 202213.5113.9813.3513.6413.6484,900
14 Mar 202214.2614.4013.5513.5513.5599,600
11 Mar 202214.9314.9314.1814.2014.2056,000
10 Mar 202214.9015.2014.4214.7114.7168,500
09 Mar 202214.9615.5614.9615.1515.15143,500
08 Mar 202214.9815.4814.4514.7114.71113,900
07 Mar 202216.2716.5614.7414.7414.74268,100
04 Mar 202215.4516.2914.9016.2716.27293,900
03 Mar 202216.3416.5015.3415.6415.64128,000
02 Mar 202215.7816.6215.5216.3216.32236,700
01 Mar 202215.5215.8315.2715.6215.62187,400
28 Feb 202215.1315.9314.9315.5115.51262,700
25 Feb 202214.8015.4014.6415.0015.00287,700
24 Feb 202214.0014.8713.9014.8514.85125,300
23 Feb 202214.3714.8714.1514.6014.60193,200
22 Feb 202213.8215.1013.6014.2814.28303,800
18 Feb 202212.3014.2112.3013.9013.90242,300
17 Feb 202213.2113.4112.5012.9212.92193,800
16 Feb 202213.2313.3812.7913.2013.20132,400
15 Feb 202212.9413.6612.5613.1813.18187,800
14 Feb 202212.7913.1112.5112.5712.57107,800
11 Feb 202212.3113.3512.3012.8612.86181,700
10 Feb 202211.8112.9811.7712.2212.22128,900
09 Feb 202211.3312.5810.2612.3312.33192,800
08 Feb 202210.2311.2310.1011.2011.20133,500
07 Feb 20229.9310.469.8610.3210.3280,800
04 Feb 20229.9110.299.359.859.85107,700
03 Feb 20229.429.659.009.659.65122,200
02 Feb 20229.189.578.909.469.4660,900
01 Feb 20228.939.348.549.099.09124,200
31 Jan 20228.389.028.298.808.8083,700
28 Jan 20227.738.437.508.438.4392,800
27 Jan 20227.858.027.667.757.7542,800
26 Jan 20228.468.557.757.807.8070,600
25 Jan 20228.308.317.817.987.9830,400
24 Jan 20227.918.367.518.308.30147,000
21 Jan 20228.458.598.108.188.1868,400
20 Jan 20228.959.188.508.608.6060,300
19 Jan 20229.059.058.658.878.8785,700
18 Jan 20229.099.248.939.059.0545,700
14 Jan 20229.149.348.899.329.3299,200
13 Jan 20229.229.369.029.189.18114,800
12 Jan 20229.549.549.169.239.2355,200
11 Jan 20229.289.739.119.479.4754,500
10 Jan 20229.499.559.019.319.3165,800
07 Jan 20229.709.879.299.689.6870,500
06 Jan 202210.0310.039.299.709.70121,400
05 Jan 202210.4410.749.829.959.9565,300
04 Jan 202210.5510.7510.1810.5410.5474,100
03 Jan 202210.2310.789.8810.4610.4692,900
31 Dec 202110.3810.4910.0210.1610.1663,100
30 Dec 202110.3510.809.9410.4010.40185,900
29 Dec 202110.7010.7010.1210.3710.3754,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...