Canada markets closed

JAKKS Pacific, Inc. (JAKK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.51-0.40 (-2.12%)
At close: 04:00PM EDT
18.51 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202419.1119.1118.4618.5118.5186,800
Apr 30, 202419.2419.2418.8218.9118.9174,500
Apr 29, 202419.2819.8518.9919.2719.27138,500
Apr 26, 202419.8520.5618.9919.0819.08183,600
Apr 25, 202419.1520.2018.4219.7319.73419,300
Apr 24, 202422.8423.7622.8023.4623.46122,600
Apr 23, 202422.6322.7922.1822.7822.7895,400
Apr 22, 202422.3522.6022.0822.4322.4378,200
Apr 19, 202422.0922.7722.0822.4722.4781,900
Apr 18, 202422.3222.8522.2622.3122.3156,000
Apr 17, 202422.4722.8221.9622.1522.1584,100
Apr 16, 202422.7922.7922.1522.4222.4274,700
Apr 15, 202422.8523.0522.4222.8522.85145,600
Apr 12, 202422.4222.9422.0622.9022.9097,700
Apr 11, 202422.5823.2522.2222.7222.7270,400
Apr 10, 202422.2123.3322.2122.5822.5890,600
Apr 09, 202422.3523.3222.2222.9622.96121,800
Apr 08, 202422.2022.6321.9822.4722.47102,800
Apr 05, 202422.5523.2221.7921.9521.95159,300
Apr 04, 202423.3723.6222.7022.8422.84106,200
Apr 03, 202422.9223.3922.6722.9722.9789,100
Apr 02, 202423.0023.2222.6822.9222.92144,100
Apr 01, 202424.4424.4523.2623.4923.49179,000
Mar 28, 202424.5025.5224.4624.7024.70165,000
Mar 27, 202422.8323.6222.5423.6223.62134,100
Mar 26, 202422.9923.0822.2122.4922.49146,800
Mar 25, 202423.3323.6722.9123.1023.10198,900
Mar 22, 202423.9223.9823.2723.3223.3282,900
Mar 21, 202424.3624.4323.5824.0924.09108,200
Mar 20, 202423.2724.3723.2724.1424.1457,300
Mar 19, 202423.0423.6122.7123.5723.5796,700
Mar 18, 202424.2024.2323.3023.3123.3191,900
Mar 15, 202423.6224.3523.6024.2924.29128,400
Mar 14, 202425.1325.1323.8023.8223.82128,700
Mar 13, 202425.6326.2525.0525.1325.13135,700
Mar 12, 202424.2626.5024.0125.9925.99233,300
Mar 11, 202422.4923.9022.2323.5823.58145,800
Mar 08, 202423.0423.2422.0922.3522.35237,400
Mar 07, 202424.0724.3323.2123.4623.46107,100
Mar 06, 202424.5424.8023.6024.0524.05110,800
Mar 05, 202423.2824.3423.2224.2924.29272,300
Mar 04, 202425.5026.4923.5123.5323.53357,300
Mar 01, 202427.0027.8323.5625.6325.63693,000
Feb 29, 202435.7436.3034.9035.1135.11119,000
Feb 28, 202435.6535.8035.2635.2735.2780,600
Feb 27, 202436.0036.3535.6335.8035.8079,500
Feb 26, 202434.9035.8534.7635.6535.6592,800
Feb 23, 202434.0234.8633.8034.8034.8047,000
Feb 22, 202433.8334.0833.5233.9933.9956,800
Feb 21, 202433.5833.9233.2133.6033.6035,300
Feb 20, 202433.8334.2133.3833.5833.5851,200
Feb 16, 202434.6534.6933.9034.3434.3464,700
Feb 15, 202434.9935.3534.6535.0435.0474,800
Feb 14, 202433.5834.6733.3934.5534.5549,900
Feb 13, 202433.9433.9432.4433.0033.0084,400
Feb 12, 202433.1534.8633.1034.7034.7087,400
Feb 09, 202433.0033.6432.8033.1733.1764,700
Feb 08, 202431.6333.2131.6332.8332.8355,000
Feb 07, 202431.2531.8630.6731.7031.7069,600
Feb 06, 202431.1331.8030.9431.2031.2056,900
Feb 05, 202431.4831.4830.5731.1331.1371,200
Feb 02, 202431.2032.0331.2031.6531.6561,100
Feb 01, 202431.2832.1331.2031.8531.8556,900
Jan 31, 202432.0332.3731.1431.3631.3681,000
Jan 30, 202431.9632.5631.5532.1332.1384,100
Jan 29, 202431.4932.2031.2932.1232.1276,400
Jan 26, 202432.1732.5431.5531.6431.6458,000
Jan 25, 202431.0932.1831.0232.1532.1583,900
Jan 24, 202431.7031.7030.6631.0031.0081,900
Jan 23, 202431.3731.6130.9831.2131.2161,500
Jan 22, 202430.9331.5030.2031.1931.19108,400
Jan 19, 202431.4031.4030.1130.9430.94105,400
Jan 18, 202431.8931.9830.9131.4031.40116,100
Jan 17, 202431.5332.1931.2931.8931.89102,300
Jan 16, 202432.9332.9330.7031.9431.94238,100
Jan 12, 202435.1435.8733.3333.3833.38183,300
Jan 11, 202436.1536.2834.7535.1235.12157,800
Jan 10, 202435.0735.8234.9535.8235.82120,400
Jan 09, 202436.0136.3534.6735.2335.23134,900
Jan 08, 202435.0536.6334.6836.0136.01208,300
Jan 05, 202434.5635.5534.3435.0235.02190,500
Jan 04, 202434.9735.4334.4934.9534.9593,500
Jan 03, 202435.7535.9034.5234.6734.67129,200
Jan 02, 202434.9336.4633.7735.3735.37222,300
Dec 29, 202336.5036.8435.4335.5535.55103,600
Dec 28, 202335.5736.3735.2536.2936.2992,700
Dec 27, 202335.4635.9235.0435.3835.38101,000
Dec 26, 202334.4835.3034.4835.0835.08122,700
Dec 22, 202335.0935.2034.2734.4834.48107,600
Dec 21, 202335.2335.5634.1234.8634.86207,600
Dec 20, 202336.0036.7334.6134.6534.65265,700
Dec 19, 202335.5836.4535.5336.4536.45257,000
Dec 18, 202334.7335.8734.0535.3735.37180,900
Dec 15, 202334.2735.1533.2534.8734.87339,800
Dec 14, 202334.4134.8733.5133.8933.89237,000
Dec 13, 202331.5233.9831.5233.6233.62203,700
Dec 12, 202331.5931.7530.5031.5031.50152,800
Dec 11, 202332.5032.9631.4031.7531.75320,100
Dec 08, 202330.3533.1430.3532.9632.96448,000
Dec 07, 202330.4230.4929.9630.2530.2573,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...