Dark

JAKK
Jakks Pacific Inc
stock NASDAQ

Market Open

Jul 10, 2025 12:41:50 PM EDT

20.90USD+0.481%(+0.10)18,665

20.69Bid 22.00Ask 1.31Spread

Pre-market

Jul 7, 2025 8:46:30 AM EDT

20.83USD+0.144%(+0.03)0

After-hours

Jul 9, 2025 4:00:30 PM EDT

20.80USD+0.096%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-10	20.86	21.1900	20.7500	20.900	+0.481%	18,665	0.000%
2025-07-09	20.38	20.8300	20.2700	20.800	+2.111%	318,170	+0.481%
2025-07-08	20.48	20.8900	20.1000	20.370	+0.147%	217,406	+2.602%
2025-07-07	20.75	21.1500	20.2450	20.340	-2.586%	187,851	+2.753%
2025-07-03	20.87	20.9499	20.6037	20.880	+0.360%	70,064	+0.096%
2025-07-02	20.92	20.9900	20.4874	20.805	+0.410%	85,226	+0.457%
2025-07-01	20.70	21.4567	20.4900	20.720	-0.289%	132,225	+0.869%
2025-06-30	20.70	21.0831	20.4320	20.780	+1.316%	104,190	+0.577%
2025-06-27	20.70	20.7500	20.2000	20.510	+0.098%	206,683	+1.902%
2025-06-26	20.20	20.6150	19.8901	20.490	+0.787%	69,242	+2.001%
2025-06-25	20.49	20.8800	20.1300	20.330	-1.359%	70,714	+2.804%
2025-06-24	20.63	20.8100	20.3550	20.610	+1.129%	58,071	+1.407%
2025-06-23	20.20	20.4000	19.6686	20.380	+0.098%	94,865	+2.552%
2025-06-20	21.18	21.1800	20.2101	20.360	-2.537%	134,997	+2.652%
2025-06-18	20.66	21.3400	20.3000	20.890	+1.408%	120,347	+0.048%
2025-06-17	21.62	21.8450	20.4000	20.600	-5.374%	154,904	+1.456%
2025-06-16	21.22	21.9100	21.0000	21.770	+5.220%	105,184	-3.996%
2025-06-13	21.94	22.3200	20.6093	20.690	-8.004%	144,243	+1.015%
2025-06-12	22.77	23.1200	22.0100	22.490	-1.143%	143,371	-7.070%
2025-06-11	22.72	23.3000	22.5850	22.750	+1.156%	181,220	-8.132%
2025-06-10	21.80	22.7400	21.8000	22.490	+3.355%	101,096	-7.070%
2025-06-09	22.01	22.1250	21.4300	21.760	+0.369%	111,024	-3.952%
2025-06-06	21.44	21.7700	21.3050	21.680	+3.337%	105,009	-3.598%
2025-06-05	20.83	21.5400	20.5511	20.980	+1.011%	173,896	-0.381%
2025-06-04	20.54	20.9250	20.1600	20.770	+1.614%	154,965	+0.626%
2025-06-03	19.68	20.5400	19.4000	20.440	+4.339%	170,212	+2.250%
2025-06-02	20.16	20.4150	19.1900	19.590	-2.683%	252,802	+6.687%
2025-05-30	20.25	20.4500	19.7200	20.130	-2.754%	233,309	+3.825%
2025-05-29	20.66	21.2000	20.1122	20.700	+1.870%	190,835	+0.966%
2025-05-28	21.19	21.6086	20.3050	20.320	-3.788%	184,787	+2.854%
2025-05-27	20.33	21.2200	20.2500	21.120	+6.131%	150,261	-1.042%
2025-05-23	19.62	19.9800	19.6200	19.900	-1.290%	56,659	+5.025%
2025-05-22	20.11	20.4500	19.9000	20.160	-0.346%	58,840	+3.671%
2025-05-21	20.43	20.7699	20.1700	20.230	-2.927%	76,712	+3.312%
2025-05-20	21.12	21.2552	20.7000	20.840	-2.160%	85,687	+0.288%
2025-05-19	20.88	21.4430	20.7371	21.300	+0.094%	69,969	-1.878%
2025-05-16	21.34	21.5400	21.1650	21.280	-0.281%	86,731	-1.786%
2025-05-15	21.97	22.0700	20.9800	21.340	-3.395%	136,559	-2.062%
2025-05-14	23.17	23.1700	21.8300	22.090	-4.661%	233,456	-5.387%
2025-05-13	22.05	23.3450	21.8200	23.170	+4.229%	244,094	-9.797%
2025-05-12	20.90	22.7100	20.7600	22.230	+15.421%	398,001	-5.983%
2025-05-09	19.51	19.7150	19.1900	19.260	-0.722%	134,335	+8.515%
2025-05-08	18.75	19.8100	18.5900	19.400	+3.910%	176,088	+7.732%
2025-05-07	18.01	18.9900	17.9017	18.670	+4.302%	283,862	+11.944%
2025-05-06	17.87	18.2800	17.7500	17.900	-1.486%	127,528	+16.760%
2025-05-05	18.36	18.5550	18.1700	18.170	-3.042%	135,917	+15.025%
2025-05-02	18.51	19.0650	18.2100	18.740	+1.737%	152,905	+11.526%
2025-05-01	19.09	19.5700	18.3300	18.420	-4.510%	171,009	+13.464%
2025-04-30	22.43	22.4300	17.9200	19.290	-0.874%	323,636	+8.346%
2025-04-29	19.37	19.4722	18.9800	19.460	-0.409%	183,079	+7.400%
2025-04-28	19.98	20.2850	19.3700	19.540	-2.104%	148,106	+6.960%
2025-04-25	20.00	20.0000	19.6000	19.960	-0.647%	97,447	+4.709%
2025-04-24	19.29	20.1400	19.2500	20.090	+5.294%	171,652	+4.032%
2025-04-23	20.15	20.7400	19.0600	19.080	+2.032%	169,146	+9.539%
2025-04-22	18.34	18.9900	18.1500	18.700	+3.372%	212,927	+11.765%
2025-04-21	18.69	18.6900	17.2700	18.090	-4.006%	197,166	+15.533%
2025-04-17	18.54	18.9300	18.5200	18.845	+2.418%	113,848	+10.905%
2025-04-16	18.98	19.1100	18.1000	18.400	-3.715%	96,815	+13.587%
2025-04-15	18.80	19.3000	18.5000	19.110	+1.595%	91,910	+9.367%
2025-04-14	18.56	18.9850	18.2450	18.810	+1.511%	123,189	+11.111%
2025-04-11	18.60	18.6250	17.3400	18.530	-0.697%	177,776	+12.790%
2025-04-10	20.55	20.6500	18.4100	18.660	-9.197%	131,776	+12.004%
2025-04-09	18.04	21.0100	17.9250	20.550	+11.021%	219,765	+1.703%
2025-04-08	20.82	21.1500	18.3000	18.510	-7.288%	176,742	+12.912%
2025-04-07	19.67	21.8350	19.0000	19.965	-2.705%	184,334	+4.683%
2025-04-04	20.51	21.4100	18.9500	20.520	-3.933%	274,525	+1.852%
2025-04-03	23.13	23.9600	21.3300	21.360	-13.871%	175,125	-2.154%
2025-04-02	24.41	25.0000	24.4100	24.800	+0.040%	59,380	-15.726%
2025-04-01	24.59	25.2700	24.3521	24.790	+0.486%	68,756	-15.692%
2025-03-31	24.20	24.8800	23.9700	24.670	+0.448%	74,569	-15.282%
2025-03-28	25.25	25.2500	24.4900	24.560	-3.611%	58,124	-14.902%
2025-03-27	25.50	25.7000	25.2100	25.480	-0.157%	50,929	-17.975%
2025-03-26	25.70	25.8300	25.3300	25.520	-1.315%	70,451	-18.103%
2025-03-25	26.49	26.4900	25.7500	25.860	-1.071%	97,600	-19.180%
2025-03-24	24.98	26.1750	24.7950	26.140	+6.303%	172,590	-20.046%
2025-03-21	24.76	24.9400	24.5400	24.590	-1.836%	145,658	-15.006%
2025-03-20	25.04	25.6700	25.0000	25.050	-0.910%	80,586	-16.567%
2025-03-19	25.75	25.7500	24.6000	25.280	+0.918%	116,869	-17.326%
2025-03-18	25.75	25.7500	24.6800	25.050	+0.200%	103,390	-16.567%
2025-03-17	24.41	25.1400	24.4100	25.000	+1.626%	103,092	-16.400%
2025-03-14	24.55	25.0000	24.2600	24.600	+0.613%	123,157	-15.041%
2025-03-13	26.27	26.2700	24.4200	24.450	-5.708%	151,514	-14.519%
2025-03-12	25.60	26.0500	24.9700	25.930	+2.612%	141,486	-19.398%
2025-03-11	25.07	25.5200	24.4300	25.270	+1.527%	187,404	-17.293%
2025-03-10	25.57	26.1100	24.8600	24.890	-3.114%	231,124	-16.031%
2025-03-07	26.29	26.4600	25.0100	25.690	-0.426%	136,470	-18.645%
2025-03-06	25.74	26.1600	25.5800	25.800	-0.578%	98,691	-18.992%
2025-03-05	25.97	26.3800	25.4200	25.950	+0.542%	121,270	-19.461%
2025-03-04	26.60	26.6000	24.9900	25.810	-4.159%	329,253	-19.024%
2025-03-03	26.86	27.8600	26.6411	26.930	-0.554%	232,532	-22.391%
2025-02-28	26.43	27.2900	26.0700	27.080	+2.498%	227,860	-22.821%
2025-02-27	27.20	27.3600	26.2300	26.420	-3.330%	206,634	-20.893%
2025-02-26	27.70	27.9400	27.2300	27.330	-1.514%	265,222	-23.527%
2025-02-25	29.00	29.0000	27.5550	27.750	-3.746%	373,537	-24.685%
2025-02-24	30.00	30.4250	28.4000	28.830	-3.916%	282,131	-27.506%
2025-02-21	30.50	30.5000	28.3103	30.005	-13.828%	844,840	-30.345%
2025-02-20	34.70	35.7900	34.6778	34.820	-0.315%	237,971	-39.977%
2025-02-19	33.76	35.2500	33.7000	34.930	+2.887%	201,812	-40.166%
2025-02-18	34.11	34.5800	33.8500	33.950	-0.352%	138,365	-38.439%
2025-02-14	34.21	34.5000	33.4700	34.070	+0.118%	130,233	-38.656%
2025-02-13	33.00	34.2150	32.9500	34.030	+3.121%	106,054	-38.584%
2025-02-12	32.20	33.1300	32.2000	33.000	+1.915%	104,947	-36.667%
2025-02-11	32.50	32.8400	32.2900	32.380	-0.766%	92,902	-35.454%
2025-02-10	33.11	33.4000	32.4600	32.630	-1.420%	131,601	-35.949%
2025-02-07	32.83	33.4450	32.3000	33.100	+0.486%	169,956	-36.858%
2025-02-06	32.50	33.1000	32.0900	32.940	+1.479%	125,314	-36.551%
2025-02-05	30.59	32.6800	30.5900	32.460	+6.952%	144,889	-35.613%
2025-02-04	29.80	30.4250	29.8000	30.350	+2.361%	95,186	-31.137%
2025-02-03	29.49	29.9800	28.5800	29.650	-1.430%	147,312	-29.511%
2025-01-31	30.34	30.8000	29.8100	30.080	-0.430%	137,453	-30.519%
2025-01-30	29.82	30.9729	29.8200	30.210	+1.138%	92,331	-30.818%
2025-01-29	29.46	29.9780	29.4250	29.870	+1.495%	59,104	-30.030%
2025-01-28	29.01	29.7100	29.0000	29.430	+0.719%	87,461	-28.984%
2025-01-27	28.31	29.6400	28.2800	29.220	+2.707%	142,709	-28.474%
2025-01-24	28.02	28.5250	27.7600	28.450	+1.535%	89,690	-26.538%
2025-01-23	28.20	28.4147	27.9100	28.020	-1.511%	60,823	-25.410%
2025-01-22	28.33	28.8000	28.0750	28.450	+0.655%	113,235	-26.538%
2025-01-21	27.77	28.6100	27.7666	28.265	+2.040%	87,570	-26.057%
2025-01-17	27.45	27.7699	27.2054	27.700	+1.577%	46,849	-24.549%
2025-01-16	27.73	27.7300	27.1700	27.270	-1.267%	62,744	-23.359%
2025-01-15	27.20	27.9700	27.1000	27.620	+2.145%	57,637	-24.330%
2025-01-14	27.78	27.8000	26.8912	27.040	-2.312%	53,199	-22.707%
2025-01-13	27.05	27.7650	26.3600	27.680	-0.180%	56,670	-24.494%
2025-01-10	28.16	28.3600	27.4600	27.730	-2.496%	95,597	-24.630%
2025-01-08	28.52	28.6000	27.9750	28.440	-0.940%	67,071	-26.512%
2025-01-07	28.59	29.3000	28.3700	28.710	+0.666%	85,896	-27.203%
2025-01-06	28.48	29.7711	28.4100	28.520	+0.458%	81,228	-26.718%
2025-01-03	28.15	28.5400	27.9850	28.390	+1.140%	73,656	-26.383%
2025-01-02	28.40	28.4000	27.5800	28.070	-0.284%	63,530	-25.543%
2024-12-31	27.41	28.3200	27.3250	28.150	+3.683%	145,594	-25.755%
2024-12-30	27.36	27.3800	26.7100	27.150	-0.985%	39,793	-23.020%
2024-12-27	28.05	28.0700	27.1200	27.420	-1.615%	87,847	-23.778%
2024-12-26	27.23	28.0000	26.9100	27.870	+2.350%	53,747	-25.009%
2024-12-24	27.00	27.5600	26.6950	27.230	+0.517%	82,127	-23.246%
2024-12-23	26.30	27.1600	25.9131	27.090	+2.965%	117,869	-22.850%
2024-12-20	25.32	26.7750	25.3200	26.310	+2.894%	88,395	-20.563%
2024-12-19	25.75	26.1000	25.3500	25.570	-0.234%	59,205	-18.264%
2024-12-18	26.89	26.9000	25.6300	25.630	-3.719%	58,288	-18.455%
2024-12-17	26.65	26.8700	26.1000	26.620	+0.075%	38,680	-21.488%
2024-12-16	26.54	27.0700	26.5000	26.600	-0.598%	40,229	-21.429%
2024-12-13	27.75	27.7500	26.5959	26.760	-3.043%	56,292	-21.898%
2024-12-12	27.83	28.0050	27.4450	27.600	-1.814%	66,780	-24.275%
2024-12-11	28.09	28.4700	27.6200	28.110	+1.370%	56,363	-25.649%
2024-12-10	27.80	28.0000	26.8800	27.730	+0.362%	49,702	-24.630%
2024-12-09	27.80	28.1300	27.5000	27.630	-1.216%	51,647	-24.358%
2024-12-06	29.11	29.1300	27.9700	27.970	-3.050%	30,553	-25.277%
2024-12-05	28.52	29.0300	28.5200	28.850	+0.663%	36,977	-27.556%
2024-12-04	28.30	28.6750	28.0000	28.660	+1.344%	67,176	-27.076%
2024-12-03	29.53	29.5500	28.2800	28.280	-4.168%	75,365	-26.096%
2024-12-02	29.25	29.5950	28.5000	29.510	+1.304%	168,036	-29.177%
2024-11-29	28.26	29.2000	28.2600	29.130	+4.036%	55,012	-28.253%
2024-11-27	28.10	28.2400	27.6850	28.000	+0.358%	58,882	-25.357%
2024-11-26	28.05	28.2000	27.6800	27.900	-1.239%	95,735	-25.090%
2024-11-25	27.87	28.9497	27.8700	28.250	+1.655%	212,021	-26.018%
2024-11-22	27.80	28.4100	27.7800	27.790	+0.180%	65,130	-24.793%
2024-11-21	28.54	28.6150	27.1950	27.740	-2.393%	143,574	-24.658%
2024-11-20	27.68	28.5300	27.3900	28.420	+2.859%	85,925	-26.460%
2024-11-19	27.01	27.6500	26.5300	27.630	+1.993%	120,914	-24.358%
2024-11-18	27.13	27.4300	26.8500	27.090	-0.037%	117,989	-22.850%
2024-11-15	27.75	27.7500	26.4200	27.100	-4.510%	263,481	-22.878%
2024-11-14	28.58	28.8000	28.1300	28.380	-0.526%	69,389	-26.357%
2024-11-13	29.41	29.4250	28.5100	28.530	-3.223%	88,202	-26.744%
2024-11-12	30.20	30.3600	29.0000	29.480	-3.217%	99,924	-29.104%
2024-11-11	30.46	30.5900	29.8200	30.460	+0.661%	99,028	-31.385%
2024-11-08	30.52	30.8337	29.8800	30.260	-0.493%	83,839	-30.932%
2024-11-07	29.97	30.7500	29.8230	30.410	+1.468%	108,912	-31.273%
2024-11-06	31.49	31.4900	27.8200	29.970	-1.447%	239,508	-30.264%
2024-11-05	30.50	31.0500	30.3300	30.410	-0.295%	154,408	-31.273%
2024-11-04	30.00	30.5200	29.3800	30.500	+1.904%	130,446	-31.475%
2024-11-01	31.92	31.9200	29.7600	29.930	-5.135%	167,761	-30.170%
2024-10-31	32.10	33.1700	30.5800	31.550	+14.894%	478,807	-33.756%
2024-10-30	27.30	27.7000	27.1300	27.460	+0.109%	112,365	-23.889%
2024-10-29	26.56	27.4600	26.2675	27.430	+3.198%	62,992	-23.806%
2024-10-28	26.52	26.8200	26.3700	26.580	+1.450%	53,613	-21.369%
2024-10-25	25.21	26.2400	25.1000	26.200	+5.052%	85,359	-20.229%
2024-10-24	25.08	25.3700	24.6700	24.940	-0.479%	56,100	-16.199%
2024-10-23	25.10	25.2650	24.7350	25.060	-0.870%	57,309	-16.600%
2024-10-22	25.55	25.6279	24.8401	25.280	-1.673%	78,452	-17.326%
2024-10-21	26.05	26.1350	25.6700	25.710	-1.115%	46,896	-18.709%
2024-10-18	26.45	26.5850	25.9100	26.000	-1.328%	83,547	-19.615%
2024-10-17	26.07	26.3500	25.8000	26.350	+1.035%	58,806	-20.683%
2024-10-16	26.01	26.3250	25.9600	26.080	+1.479%	64,539	-19.862%
2024-10-15	25.54	26.2599	25.5200	25.700	+0.312%	49,933	-18.677%
2024-10-14	26.75	26.7500	25.3700	25.620	-3.466%	40,339	-18.423%
2024-10-11	26.40	26.8250	26.1900	26.540	+1.182%	66,258	-21.251%
2024-10-10	25.21	26.3200	24.9655	26.230	+2.782%	101,333	-20.320%
2024-10-09	25.27	25.7400	25.0800	25.520	+1.069%	17,654	-18.103%
2024-10-08	25.24	25.3400	24.6900	25.250	+0.879%	26,575	-17.228%
2024-10-07	25.62	25.7634	24.7800	25.030	-2.303%	36,714	-16.500%
2024-10-04	24.97	25.7200	24.8000	25.620	+3.515%	36,197	-18.423%
2024-10-03	25.11	25.3200	24.6300	24.750	-2.328%	32,846	-15.556%
2024-10-02	25.82	25.8200	25.3000	25.340	-1.477%	24,445	-17.522%
2024-10-01	25.44	25.7900	25.1950	25.720	+0.784%	39,871	-18.740%
2024-09-30	25.63	25.9600	25.2800	25.520	-1.047%	27,101	-18.103%
2024-09-27	25.70	26.1500	25.3100	25.790	+3.036%	65,704	-18.961%
2024-09-26	24.90	25.3500	24.9000	25.030	+0.684%	36,874	-16.500%
2024-09-25	25.27	25.3000	24.8250	24.860	-2.662%	45,724	-15.929%
2024-09-24	25.55	25.5500	24.9000	25.540	+0.869%	60,558	-18.168%
2024-09-23	26.19	26.1900	25.0412	25.320	-2.164%	53,711	-17.457%
2024-09-20	25.92	26.4300	25.4400	25.880	-1.033%	221,788	-19.243%
2024-09-19	26.59	26.5900	25.8624	26.150	+0.771%	68,675	-20.076%
2024-09-18	25.02	26.4800	25.0200	25.950	+3.966%	98,310	-19.461%
2024-09-17	24.66	25.0600	24.2250	24.960	+4.830%	112,035	-16.266%
2024-09-16	23.50	24.0200	23.5000	23.810	+1.405%	42,722	-12.222%
2024-09-13	23.55	23.8800	23.2500	23.480	+0.085%	62,089	-10.988%
2024-09-12	23.57	23.7400	23.3800	23.460	+0.687%	31,847	-10.912%
2024-09-11	23.98	23.9800	23.0700	23.300	-3.440%	48,474	-10.300%
2024-09-10	23.95	24.2800	23.7900	24.130	+1.643%	77,526	-13.386%
2024-09-09	23.26	24.1481	23.2600	23.740	+1.194%	61,995	-11.963%
2024-09-06	24.06	24.2000	23.1700	23.460	-2.575%	55,288	-10.912%
2024-09-05	24.14	24.1400	23.8300	24.080	+0.795%	41,022	-13.206%
2024-09-04	23.81	24.0500	23.4500	23.890	+0.168%	37,276	-12.516%
2024-09-03	24.25	24.4350	23.6500	23.850	-3.206%	67,766	-12.369%
2024-08-30	24.65	24.7100	24.0201	24.640	+0.901%	54,913	-15.179%
2024-08-29	23.71	24.6400	23.4750	24.420	+3.475%	71,136	-14.414%
2024-08-28	23.86	23.8600	23.3000	23.600	-1.214%	46,594	-11.441%
2024-08-27	23.92	24.1600	23.5620	23.890	-1.322%	54,762	-12.516%
2024-08-26	24.46	25.3100	24.0000	24.210	+3.241%	133,943	-13.672%
2024-08-23	23.11	23.7400	22.9500	23.450	+2.806%	72,061	-10.874%
2024-08-22	23.32	23.3200	22.7800	22.810	-1.469%	32,276	-8.374%
2024-08-21	23.13	23.3800	22.7700	23.150	+0.260%	84,854	-9.719%
2024-08-20	22.36	23.2150	22.0750	23.090	+3.219%	97,398	-9.485%
2024-08-19	22.26	22.7800	21.9900	22.370	+0.089%	90,252	-6.571%
2024-08-16	21.85	22.6700	21.8500	22.350	+2.288%	71,213	-6.488%
2024-08-15	21.50	22.0300	21.1350	21.850	+3.998%	92,442	-4.348%
2024-08-14	21.18	21.1800	20.7850	21.010	+0.048%	58,273	-0.524%
2024-08-13	21.00	21.2000	20.9150	21.000	+0.239%	72,140	-0.476%
2024-08-12	21.30	21.3000	20.7800	20.950	-0.238%	73,139	-0.239%
2024-08-09	21.07	21.1900	20.7600	21.000	-0.615%	77,063	-0.476%
2024-08-08	20.83	21.2300	20.5600	21.130	+2.822%	74,873	-1.088%
2024-08-07	21.66	21.6600	20.3000	20.550	-2.282%	78,088	+1.703%
2024-08-06	20.94	21.4700	20.4900	21.030	-0.849%	108,861	-0.618%
2024-08-05	20.98	21.5500	20.4600	21.210	-5.355%	183,826	-1.462%
2024-08-02	23.04	23.0600	21.5000	22.410	-8.043%	199,639	-6.738%
2024-08-01	23.10	24.7400	22.7500	24.370	+15.827%	562,795	-14.239%
2024-07-31	20.83	21.5000	20.5600	21.040	+1.398%	108,282	-0.665%
2024-07-30	20.62	20.8100	20.3200	20.750	+0.121%	64,161	+0.723%
2024-07-29	21.04	21.2300	20.6200	20.725	-1.497%	41,561	+0.844%
2024-07-26	20.52	21.0400	20.1200	21.040	+3.645%	67,453	-0.665%
2024-07-25	19.50	20.5900	19.5000	20.300	+3.571%	67,036	+2.956%
2024-07-24	19.57	19.8600	19.2300	19.600	-0.204%	97,240	+6.633%
2024-07-23	19.14	19.9100	18.9500	19.640	+1.133%	63,251	+6.415%
2024-07-22	18.67	19.5200	18.2800	19.420	+3.684%	80,638	+7.621%
2024-07-19	19.13	19.1300	18.6700	18.730	-1.783%	49,790	+11.586%
2024-07-18	19.02	19.4000	18.9200	19.070	-0.987%	70,009	+9.596%
2024-07-17	19.57	19.7150	19.0300	19.260	-1.534%	90,569	+8.515%
2024-07-16	18.89	19.5700	18.7500	19.560	+5.218%	124,404	+6.851%
2024-07-15	18.78	18.8800	18.4100	18.590	-0.161%	77,109	+12.426%
2024-07-12	18.95	19.0700	18.5600	18.620	-0.640%	61,247	+12.245%
2024-07-11	17.91	18.7400	17.7250	18.740	+7.454%	85,411	+11.526%
2024-07-10	17.50	17.5390	17.1960	17.440	-0.229%	34,982	+19.839%
2024-07-09	18.19	18.1900	17.3000	17.480	-4.376%	92,111	+19.565%
2024-07-08	17.91	18.4800	17.9021	18.280	+2.066%	93,679	+14.333%
2024-07-05	17.92	18.0500	17.4050	17.910	-0.776%	103,906	+16.695%
2024-07-03	18.02	18.4201	17.9800	18.050	+0.166%	57,579	+15.789%
2024-07-02	17.82	18.1500	17.7600	18.020	+0.558%	42,673	+15.982%
2024-07-01	17.89	18.0400	17.5700	17.920	+0.056%	75,493	+16.629%
2024-06-28	17.90	18.1300	17.5800	17.910	+0.056%	185,469	+16.695%
2024-06-27	17.72	18.3200	17.6500	17.900	+0.618%	64,259	+16.760%
2024-06-26	17.65	18.0000	17.5254	17.790	-0.336%	52,084	+17.482%
2024-06-25	18.02	18.3000	17.7750	17.850	-0.943%	83,656	+17.087%
2024-06-24	17.62	18.2650	17.5300	18.020	+2.270%	104,553	+15.982%
2024-06-21	17.22	17.6900	17.0765	17.620	+2.741%	100,653	+18.615%
2024-06-20	17.39	17.5700	17.0638	17.150	-1.606%	84,343	+21.866%
2024-06-18	18.28	18.4100	17.3403	17.430	-5.987%	128,444	+19.908%
2024-06-17	18.15	18.5800	18.1200	18.540	+2.374%	63,170	+12.729%
2024-06-14	17.91	18.1500	17.8680	18.110	-0.275%	59,062	+15.406%
2024-06-13	18.10	18.3600	17.9302	18.160	-0.384%	80,475	+15.088%
2024-06-12	18.72	18.7500	18.1350	18.230	+0.110%	62,313	+14.646%
2024-06-11	18.00	18.2100	17.8700	18.210	-0.110%	42,541	+14.772%
2024-06-10	18.15	18.2850	17.9200	18.230	+0.275%	69,344	+14.646%
2024-06-07	18.32	18.5988	18.0600	18.180	-1.995%	63,224	+14.961%
2024-06-06	18.95	18.9500	18.4000	18.550	-1.644%	68,193	+12.668%
2024-06-05	18.32	18.8600	18.2200	18.860	+3.004%	90,680	+10.817%
2024-06-04	18.41	18.8300	18.2100	18.310	+0.937%	126,852	+14.145%
2024-06-03	18.60	18.6800	18.1100	18.140	-2.316%	96,233	+15.215%
2024-05-31	17.87	18.5700	17.8000	18.570	+4.679%	88,936	+12.547%
2024-05-30	18.30	18.3195	17.7200	17.740	-2.151%	80,738	+17.813%
2024-05-29	18.32	18.4750	18.0600	18.130	-2.840%	78,653	+15.279%
2024-05-28	18.68	19.0100	18.5800	18.660	-0.107%	73,440	+12.004%
2024-05-24	18.96	19.0059	18.3200	18.680	-0.797%	82,267	+11.884%
2024-05-23	19.25	19.2500	18.5600	18.830	-2.687%	85,105	+10.993%
2024-05-22	19.94	20.0350	19.3200	19.350	-3.008%	89,830	+8.010%
2024-05-21	20.01	20.0100	19.5600	19.950	+0.251%	100,151	+4.762%
2024-05-20	19.42	20.0300	19.4200	19.900	+2.419%	95,589	+5.025%
2024-05-17	19.69	19.7700	19.2600	19.430	-1.471%	98,099	+7.566%
2024-05-16	19.03	20.1500	18.9650	19.720	+3.626%	191,770	+5.984%
2024-05-15	18.73	19.5136	18.5050	19.030	+2.976%	140,289	+9.827%
2024-05-14	18.35	18.8900	18.1902	18.480	+2.269%	85,259	+13.095%
2024-05-13	18.35	18.6050	18.0300	18.070	-0.986%	69,636	+15.661%
2024-05-10	18.85	18.9400	18.1800	18.250	-2.197%	102,953	+14.521%
2024-05-09	18.99	19.1200	18.5000	18.660	-1.738%	63,390	+12.004%
2024-05-08	18.66	19.1900	18.5993	18.990	+1.172%	46,619	+10.058%
2024-05-07	18.72	18.9800	18.5306	18.770	+0.589%	74,006	+11.348%
2024-05-06	18.89	19.1400	18.6350	18.660	-0.161%	90,595	+12.004%
2024-05-03	19.28	19.4100	18.6600	18.690	-1.890%	158,797	+11.825%
2024-05-02	18.85	19.2300	18.6501	19.050	+2.917%	102,305	+9.711%
2024-05-01	19.11	19.1150	18.4600	18.510	-2.115%	86,697	+12.912%
2024-04-30	19.24	19.2400	18.8200	18.910	-1.868%	74,094	+10.524%
2024-04-29	19.28	19.8500	18.9916	19.270	+0.996%	125,268	+8.459%
2024-04-26	19.85	20.5600	18.9900	19.080	-3.294%	160,240	+9.539%
2024-04-25	19.15	20.1958	18.4200	19.730	-15.899%	417,297	+5.930%
2024-04-24	22.84	23.7600	22.7950	23.460	+2.985%	122,474	-10.912%
2024-04-23	22.63	22.7900	22.1800	22.780	+1.560%	89,400	-8.253%
2024-04-22	22.35	22.5950	22.0800	22.430	-0.178%	72,950	-6.821%
2024-04-19	22.09	22.7700	22.0817	22.470	+0.717%	78,846	-6.987%
2024-04-18	22.32	22.8500	22.2600	22.310	+0.722%	55,065	-6.320%
2024-04-17	22.47	22.8199	21.9608	22.150	-1.204%	83,925	-5.643%
2024-04-16	22.79	22.7900	22.1500	22.420	-1.882%	60,116	-6.780%
2024-04-15	22.85	23.0500	22.4200	22.850	-0.218%	138,838	-8.534%
2024-04-12	22.42	22.9400	22.0600	22.900	+0.792%	97,729	-8.734%
2024-04-11	22.58	23.2500	22.2200	22.720	+0.620%	70,415	-8.011%
2024-04-10	22.21	23.3250	22.2100	22.580	-1.655%	90,565	-7.440%
2024-04-09	22.35	23.3200	22.2200	22.960	+2.181%	121,754	-8.972%
2024-04-08	22.20	22.6300	21.9800	22.470	+2.369%	102,817	-6.987%
2024-04-05	22.55	23.2200	21.7889	21.950	-3.897%	159,299	-4.784%
2024-04-04	23.37	23.6200	22.7000	22.840	-0.566%	106,238	-8.494%
2024-04-03	22.92	23.3850	22.6701	22.970	+0.218%	89,104	-9.012%
2024-04-02	23.00	23.2150	22.6800	22.920	-2.427%	144,083	-8.813%
2024-04-01	24.44	24.4450	23.2600	23.490	-4.899%	179,087	-11.026%
2024-03-28	24.50	25.5200	24.4600	24.700	+4.572%	165,029	-15.385%
2024-03-27	22.83	23.6200	22.5400	23.620	+5.024%	134,212	-11.516%
2024-03-26	22.99	23.0800	22.2081	22.490	-2.641%	146,752	-7.070%
2024-03-25	23.33	23.6700	22.9100	23.100	-0.943%	198,929	-9.524%
2024-03-22	23.92	23.9800	23.2700	23.320	-3.196%	82,887	-10.377%
2024-03-21	24.36	24.4300	23.5800	24.090	-0.207%	108,246	-13.242%
2024-03-20	23.27	24.3700	23.2700	24.140	+2.418%	57,323	-13.422%
2024-03-19	23.04	23.6100	22.7100	23.570	+1.115%	96,670	-11.328%
2024-03-18	24.20	24.2300	23.3000	23.310	-4.035%	91,892	-10.339%
2024-03-15	23.62	24.3500	23.6000	24.290	+1.973%	128,439	-13.956%
2024-03-14	25.13	25.1300	23.8000	23.820	-5.213%	128,736	-12.259%
2024-03-13	25.63	26.2500	25.0483	25.130	-3.309%	135,673	-16.832%
2024-03-12	24.26	26.5000	24.0100	25.990	+10.221%	233,482	-19.584%
2024-03-11	22.49	23.9000	22.2300	23.580	+5.503%	145,851	-11.366%
2024-03-08	23.04	23.2400	22.0900	22.350	-4.731%	237,562	-6.488%
2024-03-07	24.07	24.3300	23.2125	23.460	-2.453%	107,053	-10.912%
2024-03-06	24.54	24.7976	23.6000	24.050	-0.988%	110,775	-13.098%
2024-03-05	23.28	24.3400	23.2200	24.290	+3.230%	272,319	-13.956%
2024-03-04	25.50	26.4900	23.5101	23.530	-8.194%	357,255	-11.177%
2024-03-01	27.00	27.8300	23.5600	25.630	-27.001%	693,248	-18.455%
2024-02-29	35.74	36.3000	34.8950	35.110	-0.454%	118,972	-40.473%
2024-02-28	35.65	35.8000	35.2600	35.270	-1.480%	80,600	-40.743%
2024-02-27	36.00	36.3500	35.6272	35.800	+0.421%	79,532	-41.620%
2024-02-26	34.90	35.8500	34.7600	35.650	+2.443%	92,823	-41.374%
2024-02-23	34.02	34.8600	33.7969	34.800	+2.383%	47,017	-39.943%
2024-02-22	33.83	34.0800	33.5200	33.990	+1.161%	56,797	-38.511%
2024-02-21	33.58	33.9200	33.2100	33.600	+0.060%	35,251	-37.798%
2024-02-20	33.83	34.2100	33.3800	33.580	-2.213%	51,221	-37.761%
2024-02-16	34.65	34.6900	33.9000	34.340	-1.998%	64,722	-39.138%
2024-02-15	34.99	35.3500	34.6537	35.040	+1.418%	74,842	-40.354%
2024-02-14	33.58	34.6700	33.3900	34.550	+4.697%	49,927	-39.508%
2024-02-13	33.94	33.9400	32.4400	33.000	-4.899%	84,430	-36.667%
2024-02-12	33.15	34.8600	33.1000	34.700	+4.613%	87,398	-39.769%
2024-02-09	33.00	33.6400	32.8000	33.170	+1.036%	64,722	-36.991%
2024-02-08	31.63	33.2100	31.6300	32.830	+3.565%	55,045	-36.339%
2024-02-07	31.25	31.8550	30.6700	31.700	+1.603%	69,635	-34.069%
2024-02-06	31.13	31.7984	30.9400	31.200	+0.225%	56,860	-33.013%
2024-02-05	31.48	31.4800	30.5744	31.130	-1.643%	71,163	-32.862%
2024-02-02	31.20	32.0322	31.2000	31.650	-0.628%	61,070	-33.965%
2024-02-01	31.28	32.1300	31.2000	31.850	+1.563%	56,852	-34.380%
2024-01-31	32.03	32.3700	31.1400	31.360	-2.397%	81,000	-33.355%
2024-01-30	31.96	32.5600	31.5500	32.130	+0.031%	84,189	-34.952%
2024-01-29	31.49	32.2000	31.2900	32.120	+1.517%	76,389	-34.932%
2024-01-26	32.17	32.5448	31.5450	31.640	-1.586%	57,969	-33.944%
2024-01-25	31.09	32.1799	31.0201	32.150	+3.710%	83,902	-34.992%
2024-01-24	31.70	31.7000	30.6635	31.000	-0.673%	81,905	-32.581%
2024-01-23	31.37	31.6050	30.9750	31.210	+0.064%	61,465	-33.034%
2024-01-22	30.93	31.5000	30.2000	31.190	+0.808%	108,438	-32.991%
2024-01-19	31.40	31.4000	30.1100	30.940	-1.465%	105,369	-32.450%
2024-01-18	31.89	31.9750	30.9100	31.400	-1.537%	116,217	-33.439%

document.getElementById("vByqvS").onerror = function(){this.style.display='none';}; .dark-mode .jZMlm8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jZMlm8{ color: #333333; background-color: white; border: 2px solid #333333; }JAKKJakks Pacific Incstock NASDAQ

JAKK
Jakks Pacific Inc
stock NASDAQ