Dark

JAKK
Jakks Pacific Inc
stock NASDAQ

At Close

Sep 30, 2026 3:59:51 PM EDT

25.09USD-0.947%(-0.24)52,386

20.11Bid 30.40Ask 10.29Spread

Pre-market

0.00USD-100.000%(-25.33)0

After-hours

Sep 29, 2026 4:27:30 PM EDT

25.33USD+0.079%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	25.5400	25.6000	24.9900	25.0900	-0.947%	52,386	0.000%
2026-09-29	25.4000	25.8799	25.0050	25.3300	+0.317%	55,367	-0.947%
2026-09-28	25.2300	25.8900	25.1200	25.2500	-0.040%	89,023	-0.634%
2026-09-25	24.5400	25.3300	24.5400	25.2600	+2.934%	39,586	-0.673%
2026-09-24	24.3700	24.6500	24.2550	24.5400	+0.491%	31,116	+2.241%
2026-09-23	24.7000	24.7600	24.1200	24.4200	-1.572%	31,692	+2.744%
2026-09-22	24.4000	24.8359	24.4000	24.8100	+2.183%	50,934	+1.129%
2026-09-21	24.2500	24.3110	23.9000	24.2800	+0.622%	37,055	+3.336%
2026-09-18	24.2500	24.3500	23.8200	24.1300	-0.822%	87,082	+3.978%
2026-09-17	24.5800	24.5800	24.1700	24.3300	+0.371%	43,350	+3.124%
2026-09-16	24.3100	24.9800	24.1400	24.2400	-0.288%	47,431	+3.507%
2026-09-15	24.3300	24.5400	23.9000	24.3100	-0.082%	65,224	+3.209%
2026-09-14	24.1200	24.5750	23.8392	24.3300	+0.662%	42,801	+3.124%
2026-09-11	23.9700	24.3200	23.9700	24.1700	+1.597%	32,217	+3.806%
2026-09-10	23.7300	23.8000	23.4950	23.7900	-0.252%	51,803	+5.464%
2026-09-09	24.4000	24.4000	23.4750	23.8500	-2.414%	62,392	+5.199%
2026-09-08	24.5500	24.5700	24.0457	24.4400	-0.570%	54,315	+2.660%
2026-09-04	24.0700	24.6500	23.9700	24.5800	+2.204%	35,261	+2.075%
2026-09-03	24.7900	24.9999	23.6800	24.0500	-1.957%	55,474	+4.324%
2026-09-02	24.7700	25.2500	24.5300	24.5300	-0.728%	51,888	+2.283%
2026-09-01	25.0600	25.2500	24.5200	24.7100	-1.593%	63,283	+1.538%
2026-08-31	25.5100	25.6750	24.9600	25.1100	-1.220%	64,698	-0.080%
2026-08-28	25.4100	25.9000	25.1950	25.4200	-0.703%	64,966	-1.298%
2026-08-27	25.3300	25.7300	25.2000	25.6000	-0.078%	87,428	-1.992%
2026-08-26	26.3000	26.3500	25.2800	25.6200	-2.027%	71,428	-2.069%
2026-08-25	25.6400	26.2700	25.0949	26.1500	+2.509%	208,575	-4.054%
2026-08-24	25.4800	26.1800	25.3300	25.5100	+0.118%	209,164	-1.646%
2026-08-21	25.2900	25.5100	24.9900	25.4800	+1.514%	43,740	-1.531%
2026-08-20	25.0900	25.1343	24.5300	25.1000	-1.142%	56,920	-0.040%
2026-08-19	25.5400	25.6999	25.1900	25.3900	+0.395%	75,134	-1.182%
2026-08-18	25.4600	25.5100	24.5100	25.2900	-0.707%	86,929	-0.791%
2026-08-17	25.5700	25.6300	25.1100	25.4700	-0.895%	57,820	-1.492%
2026-08-14	25.6900	25.7750	25.2100	25.7000	0.000%	91,314	-2.374%
2026-08-13	25.2800	25.8100	25.0731	25.7000	+2.146%	158,997	-2.374%
2026-08-12	25.4700	25.5500	24.7800	25.1600	-1.101%	166,570	-0.278%
2026-08-11	25.4700	25.7836	25.1400	25.4400	-0.079%	221,272	-1.376%
2026-08-10	25.6500	26.0400	25.3100	25.4600	-0.663%	188,933	-1.453%
2026-08-07	25.6000	25.9100	25.1300	25.6300	+0.628%	186,935	-2.107%
2026-08-06	25.9000	25.9800	25.3600	25.4700	-1.812%	78,234	-1.492%
2026-08-05	26.2300	26.3600	25.5100	25.9400	-0.307%	90,576	-3.277%
2026-08-04	25.9900	26.2500	25.5100	26.0200	-0.230%	83,941	-3.574%
2026-08-03	26.9400	27.2205	26.0050	26.0800	-0.949%	162,322	-3.796%
2026-07-31	26.3800	26.6800	25.7184	26.3300	-0.227%	150,754	-4.709%
2026-07-30	26.4600	26.8200	26.0100	26.3900	-0.453%	138,216	-4.926%
2026-07-29	26.4200	26.5900	25.7500	26.5100	-0.451%	109,158	-5.356%
2026-07-28	25.9600	26.7500	25.5500	26.6300	+2.739%	146,871	-5.783%
2026-07-27	24.8700	26.3165	24.7900	25.9200	+5.796%	174,974	-3.202%
2026-07-24	21.6800	25.5200	21.6250	24.5000	+2.898%	269,560	+2.408%
2026-07-23	24.0600	24.2900	23.4100	23.8100	-2.697%	188,384	+5.376%
2026-07-22	24.4400	24.6200	24.2400	24.4700	+0.246%	55,370	+2.534%
2026-07-21	24.0800	24.7400	23.9500	24.4100	+1.370%	61,325	+2.786%
2026-07-20	24.4200	24.4600	23.9300	24.0800	-0.619%	67,760	+4.194%
2026-07-17	24.6900	25.2499	24.1550	24.2300	-2.456%	68,558	+3.549%
2026-07-16	23.0600	25.0800	22.9200	24.8400	+8.377%	192,825	+1.006%
2026-07-15	22.9300	23.4500	22.7200	22.9200	+0.526%	49,991	+9.468%
2026-07-14	23.1400	23.4199	22.5800	22.8000	+0.707%	47,565	+10.044%
2026-07-13	22.8700	23.4000	22.6400	22.6400	-0.396%	69,888	+10.822%
2026-07-10	22.1600	22.8700	22.0350	22.7300	+2.944%	44,326	+10.383%
2026-07-09	21.8100	22.1350	21.4500	22.0800	+0.730%	33,460	+13.632%
2026-07-08	22.6700	22.6700	21.8000	21.9200	-3.691%	45,113	+14.462%
2026-07-07	22.9300	23.8000	22.4500	22.7600	-0.132%	60,934	+10.237%
2026-07-06	23.3400	23.5500	22.7550	22.7900	-2.773%	70,148	+10.092%
2026-07-02	23.5400	23.7499	23.3500	23.4400	+0.428%	35,237	+7.039%
2026-07-01	23.3300	23.5200	23.1700	23.3400	+0.258%	33,526	+7.498%
2026-06-30	23.6600	23.7400	23.1100	23.2800	-1.896%	51,234	+7.775%
2026-06-29	23.8000	23.8000	22.9801	23.7300	-0.711%	67,127	+5.731%
2026-06-26	23.1200	24.0000	22.9550	23.9000	+2.929%	232,060	+4.979%
2026-06-25	22.8000	23.5100	22.5050	23.2200	+1.842%	71,258	+8.053%
2026-06-24	22.3500	22.8600	22.2601	22.8000	+2.564%	55,472	+10.044%
2026-06-23	22.0800	22.3150	21.8000	22.2300	+1.000%	33,425	+12.865%
2026-06-22	22.1400	22.2900	21.9000	22.0100	-0.632%	38,367	+13.994%
2026-06-18	21.9000	22.5301	21.5800	22.1500	+2.594%	56,583	+13.273%
2026-06-17	21.6500	22.2500	21.3001	21.5900	-1.595%	119,787	+16.211%
2026-06-16	22.1600	22.7500	21.9001	21.9400	-1.104%	32,922	+14.357%
2026-06-15	22.5500	22.7599	22.0850	22.1850	-1.400%	29,878	+13.094%
2026-06-12	22.3500	22.8250	22.3500	22.5000	+0.671%	36,084	+11.511%
2026-06-11	22.0200	22.3800	21.7201	22.3500	+1.499%	25,494	+12.260%
2026-06-10	21.9500	22.1800	21.8350	22.0200	+0.594%	43,048	+13.942%
2026-06-09	21.5600	22.1400	21.5150	21.8900	+1.531%	42,580	+14.619%
2026-06-08	21.7200	21.9900	21.5020	21.5600	-0.462%	30,002	+16.373%
2026-06-05	21.5800	21.8050	21.4950	21.6600	-0.230%	23,712	+15.836%
2026-06-04	21.6800	22.1100	21.4850	21.7100	+0.649%	28,762	+15.569%
2026-06-03	21.7000	21.8651	21.4500	21.5700	-0.964%	89,670	+16.319%
2026-06-02	21.7900	21.9800	21.6400	21.7800	-0.229%	38,125	+15.197%
2026-06-01	21.9900	22.1400	21.3346	21.8300	-1.177%	54,477	+14.934%
2026-05-29	22.6300	22.8000	22.0100	22.0900	-3.453%	34,755	+13.581%
2026-05-28	22.9200	23.1600	22.7550	22.8800	-0.131%	43,710	+9.659%
2026-05-27	22.4100	23.5600	22.2900	22.9100	+2.874%	106,062	+9.515%
2026-05-26	22.3200	22.7400	22.2200	22.2700	+0.406%	39,862	+12.663%
2026-05-22	22.2200	22.3450	21.8700	22.1800	+0.090%	34,531	+13.120%
2026-05-21	21.7000	22.1810	21.4000	22.1600	+1.372%	54,314	+13.222%
2026-05-20	21.3400	22.0400	21.0100	21.8600	+2.677%	64,125	+14.776%
2026-05-19	21.4700	21.5399	21.0000	21.2900	-1.708%	50,955	+17.849%
2026-05-18	21.4700	22.5000	21.4450	21.6600	+1.595%	48,455	+15.836%
2026-05-15	21.2800	21.4900	21.2200	21.3200	-1.067%	36,868	+17.683%
2026-05-14	21.5800	21.7800	21.5000	21.5500	+0.186%	32,594	+16.427%
2026-05-13	21.7100	21.9399	21.2300	21.5100	-1.736%	50,231	+16.643%
2026-05-12	22.4300	22.4300	21.7500	21.8900	-2.798%	52,931	+14.619%
2026-05-11	23.1400	23.1400	22.1300	22.5200	-3.015%	58,030	+11.412%
2026-05-08	23.4600	23.5000	22.9750	23.2200	-0.258%	41,190	+8.053%
2026-05-07	23.0300	23.5000	22.5750	23.2800	+1.086%	61,518	+7.775%
2026-05-06	22.9600	23.3800	22.7100	23.0300	+0.392%	46,746	+8.945%
2026-05-05	23.0700	23.5250	22.5700	22.9400	-0.391%	54,284	+9.372%
2026-05-04	24.2790	24.4500	22.9500	23.0300	-4.281%	102,566	+8.945%
2026-05-01	20.8900	24.1200	20.2000	24.0600	+10.570%	160,467	+4.281%
2026-04-30	21.5000	21.8500	21.2500	21.7600	+1.209%	76,964	+15.303%
2026-04-29	21.8900	22.1700	21.4150	21.5000	-2.935%	38,237	+16.698%
2026-04-28	21.8600	22.2600	21.7500	22.1500	+0.957%	40,873	+13.273%
2026-04-27	22.1600	22.4700	21.8800	21.9400	-1.171%	42,443	+14.357%
2026-04-24	22.4800	22.6300	21.9500	22.2000	-1.770%	35,140	+13.018%
2026-04-23	22.6200	22.9471	22.4600	22.6000	-0.616%	25,023	+11.018%
2026-04-22	22.6400	22.8900	22.6200	22.7400	+0.843%	27,700	+10.334%
2026-04-21	22.7200	22.9800	22.4800	22.5500	-0.748%	42,648	+11.264%
2026-04-20	22.4000	23.0000	22.2750	22.7200	+0.799%	76,808	+10.431%
2026-04-17	21.9800	22.9000	21.9750	22.5400	+4.545%	67,034	+11.313%
2026-04-16	21.7500	21.8150	21.4100	21.5600	-0.645%	64,692	+16.373%
2026-04-15	21.8800	22.2400	21.6000	21.7000	-0.823%	39,048	+15.622%
2026-04-14	21.6000	22.2700	21.5400	21.8800	+1.062%	47,660	+14.671%
2026-04-13	21.7000	22.0100	21.2500	21.6500	-0.779%	61,918	+15.889%
2026-04-10	22.3100	22.3400	21.6000	21.8200	-1.579%	31,018	+14.986%
2026-04-09	21.8400	22.3400	21.6850	22.1700	+1.511%	59,583	+13.171%
2026-04-08	21.9200	22.3300	21.6700	21.8400	+3.654%	60,036	+14.881%
2026-04-07	20.8500	21.3100	20.5400	21.0700	+0.286%	72,614	+19.079%
2026-04-06	20.1000	21.1100	20.0400	21.0100	+4.165%	70,136	+19.419%
2026-04-02	19.7600	20.8900	19.4100	20.1700	+0.398%	65,309	+24.393%
2026-04-01	19.8900	20.4200	19.5200	20.0900	+0.853%	87,049	+24.888%
2026-03-31	19.7400	20.1950	19.4100	19.9200	+2.154%	67,369	+25.954%
2026-03-30	19.8000	19.9200	19.4450	19.5000	-0.864%	71,703	+28.667%
2026-03-27	19.8900	19.9900	19.5215	19.6700	-1.748%	59,123	+27.555%
2026-03-26	20.2200	20.8700	19.9400	20.0200	-1.742%	68,366	+25.325%
2026-03-25	20.6000	20.6900	20.1700	20.3750	+0.419%	47,179	+23.141%
2026-03-24	19.7900	20.5600	19.4910	20.2900	+1.552%	65,236	+23.657%
2026-03-23	20.2200	20.3400	19.7700	19.9800	+1.731%	68,381	+25.576%
2026-03-20	19.8800	19.9700	19.5100	19.6400	-1.554%	116,533	+27.749%
2026-03-19	19.1900	20.1700	19.1100	19.9500	+2.308%	70,674	+25.764%
2026-03-18	19.7600	19.8600	19.2700	19.5000	-1.911%	103,321	+28.667%
2026-03-17	19.8100	20.1400	19.7001	19.8800	+0.914%	65,076	+26.207%
2026-03-16	19.9200	20.2600	19.6500	19.7000	-0.051%	76,606	+27.360%
2026-03-13	20.2200	20.2200	19.7100	19.7100	-1.940%	77,522	+27.296%
2026-03-12	20.2800	20.2800	19.9300	20.1000	-1.567%	66,509	+24.826%
2026-03-11	20.5600	20.5700	20.2200	20.4200	-0.681%	61,036	+22.870%
2026-03-10	20.4600	21.1850	20.3800	20.5600	-0.194%	85,896	+22.033%
2026-03-09	20.0200	20.7000	19.5600	20.6000	+1.378%	100,444	+21.796%
2026-03-06	20.2900	20.4950	19.9050	20.3200	-1.978%	72,533	+23.474%
2026-03-05	20.4900	20.9500	20.4500	20.7300	-0.432%	72,696	+21.032%
2026-03-04	20.8600	21.4800	20.6800	20.8200	+0.677%	66,336	+20.509%
2026-03-03	20.4000	20.8900	19.5200	20.6800	-1.524%	256,354	+21.325%
2026-03-02	21.2500	22.4599	20.7400	21.0000	-3.934%	211,162	+19.476%
2026-02-27	21.7000	22.1500	21.4600	21.8600	-1.398%	171,017	+14.776%
2026-02-26	22.3800	23.2500	21.9400	22.1700	-0.938%	187,985	+13.171%
2026-02-25	22.9000	23.0100	22.0100	22.3800	-2.185%	273,135	+12.109%
2026-02-24	22.3000	23.2500	22.2700	22.8800	+1.599%	251,957	+9.659%
2026-02-23	22.4700	23.1800	22.0500	22.5200	+0.223%	358,789	+11.412%
2026-02-20	20.3300	23.6000	20.1800	22.4700	+23.733%	756,183	+11.660%
2026-02-19	17.6900	18.3400	17.2310	18.1600	+2.425%	199,783	+38.161%
2026-02-18	17.5800	18.0700	17.5450	17.7300	+1.199%	69,667	+41.512%
2026-02-17	17.5100	17.8500	17.1500	17.5200	+0.690%	98,715	+43.208%
2026-02-13	17.5350	17.9500	17.3500	17.4000	-1.136%	84,285	+44.195%
2026-02-12	17.9800	18.1763	17.2300	17.6000	-1.895%	184,172	+42.557%
2026-02-11	18.1800	18.3600	17.5900	17.9400	-2.341%	102,281	+39.855%
2026-02-10	18.2900	18.4900	18.1850	18.3700	+1.324%	68,959	+36.581%
2026-02-09	17.9900	18.3000	17.9500	18.1300	+0.166%	76,077	+38.389%
2026-02-06	18.1000	18.5000	17.8500	18.1000	+0.611%	102,319	+38.619%
2026-02-05	17.8900	18.0200	17.6000	17.9900	-0.111%	110,621	+39.466%
2026-02-04	18.1000	18.6000	17.8150	18.0100	-0.222%	98,566	+39.311%
2026-02-03	18.6000	18.7500	17.7500	18.0500	-3.217%	120,932	+39.003%
2026-02-02	18.2600	18.7950	18.2600	18.6500	+2.080%	77,322	+34.531%
2026-01-30	18.6800	18.7550	18.1000	18.2700	-2.819%	99,991	+37.329%
2026-01-29	18.8100	19.0460	18.5050	18.8000	+0.589%	98,200	+33.457%
2026-01-28	18.9700	19.1300	18.5600	18.6900	-1.476%	120,709	+34.243%
2026-01-27	18.8100	19.1300	18.4700	18.9700	+1.390%	134,743	+32.261%
2026-01-26	18.9700	19.1200	18.6700	18.7100	-1.526%	74,740	+34.099%
2026-01-23	19.1200	19.2950	18.7600	19.0000	-0.938%	82,483	+32.053%
2026-01-22	19.1900	19.2700	18.9400	19.1800	+0.052%	120,939	+30.813%
2026-01-21	18.5600	19.3100	18.5200	19.1700	+3.622%	134,134	+30.882%
2026-01-20	18.9900	19.1000	18.1929	18.5000	-4.541%	199,392	+35.622%
2026-01-16	19.5000	19.5600	19.1728	19.3800	-0.870%	161,915	+29.463%
2026-01-15	19.3000	19.6900	18.7000	19.5500	+1.348%	81,565	+28.338%
2026-01-14	18.6000	19.4400	18.6000	19.2900	+3.100%	116,811	+30.067%
2026-01-13	18.2500	18.7500	18.1050	18.7100	+2.689%	88,324	+34.099%
2026-01-12	18.2700	18.6200	18.0300	18.2200	+0.441%	76,010	+37.706%
2026-01-09	18.5300	18.8600	17.7100	18.1400	-2.105%	73,869	+38.313%
2026-01-08	18.1000	18.7500	18.0401	18.5300	+1.368%	79,787	+35.402%
2026-01-07	17.5300	18.3750	17.5000	18.2800	+4.877%	108,885	+37.254%
2026-01-06	17.1700	17.4600	17.0200	17.4300	+1.161%	50,579	+43.947%
2026-01-05	17.2700	17.5200	17.1800	17.2300	+0.058%	59,904	+45.618%
2026-01-02	17.0100	17.3500	16.7720	17.2200	+2.014%	100,068	+45.703%
2025-12-31	16.7700	16.9631	16.5301	16.8800	+0.776%	89,449	+48.637%
2025-12-30	16.6700	16.8600	16.5400	16.7500	+0.239%	73,604	+49.791%
2025-12-29	16.7100	17.0000	16.6400	16.7100	-0.358%	97,725	+50.150%
2025-12-26	16.7500	16.9950	16.6300	16.7700	+0.239%	106,154	+49.612%
2025-12-24	16.7000	16.8500	16.5300	16.7300	-0.119%	42,970	+49.970%
2025-12-23	17.2400	17.4650	16.7500	16.7500	-2.729%	123,372	+49.791%
2025-12-22	17.2300	17.8300	17.0200	17.2200	+0.584%	175,845	+45.703%
2025-12-19	16.8500	17.2200	16.8200	17.1200	+1.965%	149,774	+46.554%
2025-12-18	16.6500	16.8600	16.4900	16.7900	+1.943%	76,927	+49.434%
2025-12-17	16.6000	16.7550	16.3800	16.4700	-0.182%	103,908	+52.338%
2025-12-16	16.4200	16.6300	16.3100	16.5000	+0.426%	81,583	+52.061%
2025-12-15	16.7200	16.7200	16.2400	16.4300	-0.243%	97,586	+52.708%
2025-12-12	16.7600	16.8600	16.4600	16.4700	-1.259%	88,857	+52.338%
2025-12-11	16.7800	16.9300	16.5800	16.6800	-0.180%	90,443	+50.420%
2025-12-10	16.3200	16.8000	16.2500	16.7100	+2.139%	86,699	+50.150%
2025-12-09	16.4000	16.7000	16.2718	16.3600	-0.909%	102,461	+53.362%
2025-12-08	16.5700	16.8299	16.1300	16.5100	-0.362%	134,494	+51.969%
2025-12-05	16.5300	16.8200	16.5300	16.5700	-0.241%	30,550	+51.418%
2025-12-04	16.7600	16.8950	16.5584	16.6100	-2.294%	69,307	+51.054%
2025-12-03	16.3300	17.0150	16.3300	17.0000	+4.744%	84,067	+47.588%
2025-12-02	16.4600	16.4900	16.1250	16.2300	-1.157%	98,511	+54.590%
2025-12-01	16.3900	16.8000	16.3400	16.4200	-0.061%	68,558	+52.801%
2025-11-28	16.7700	16.7700	15.3200	16.4300	-2.550%	63,634	+52.708%
2025-11-26	16.2000	16.9350	16.2000	16.8600	+3.436%	119,626	+48.814%
2025-11-25	15.6700	16.3900	15.6691	16.3000	+4.823%	80,959	+53.926%
2025-11-24	15.5800	15.8050	15.3790	15.5500	-0.829%	144,609	+61.350%
2025-11-21	15.0400	15.7550	15.0400	15.6800	+4.464%	72,168	+60.013%
2025-11-20	15.2600	15.4650	14.9800	15.0100	-0.067%	113,283	+67.155%
2025-11-19	15.4200	15.5850	14.8650	15.0200	-2.846%	106,030	+67.044%
2025-11-18	15.8200	15.9500	15.2700	15.4600	-2.152%	105,885	+62.290%
2025-11-17	16.6600	16.6750	15.7700	15.8000	-5.162%	130,817	+58.797%
2025-11-14	16.7900	17.1600	16.4000	16.6600	-1.537%	233,267	+50.600%
2025-11-13	16.9700	17.2900	16.5600	16.9200	-0.353%	105,294	+48.286%
2025-11-12	17.0100	17.4050	16.8650	16.9800	-0.059%	145,203	+47.762%
2025-11-11	17.0000	17.3650	16.8550	16.9900	-0.059%	142,693	+47.675%
2025-11-10	17.1800	17.1800	16.8500	17.0000	+1.311%	148,386	+47.588%
2025-11-07	16.7100	16.9750	16.5850	16.7800	+0.179%	133,824	+49.523%
2025-11-06	17.8200	17.8200	16.7000	16.7500	-5.527%	207,217	+49.791%
2025-11-05	16.8100	17.8300	16.6550	17.7300	+5.473%	187,035	+41.512%
2025-11-04	16.4600	16.8700	16.4100	16.8100	+0.298%	128,602	+49.256%
2025-11-03	17.1000	17.1000	16.6100	16.7600	-1.412%	214,741	+49.702%
2025-10-31	15.9200	17.0400	15.5000	17.0000	-5.134%	287,338	+47.588%
2025-10-30	17.8300	18.2050	17.7800	17.9200	+0.448%	132,598	+40.011%
2025-10-29	18.6700	18.6700	17.7500	17.8400	-4.548%	115,974	+40.639%
2025-10-28	18.9300	19.4400	18.4700	18.6900	-1.268%	100,253	+34.243%
2025-10-27	19.3700	19.7500	18.9100	18.9300	-2.120%	98,187	+32.541%
2025-10-24	19.5000	19.7100	19.2450	19.3400	+0.259%	68,325	+29.731%
2025-10-23	18.9600	19.5000	18.9200	19.2900	+2.389%	66,643	+30.067%
2025-10-22	19.3100	19.7600	18.8000	18.8400	-4.317%	119,343	+33.174%
2025-10-21	19.2800	19.8800	19.2050	19.6900	+1.547%	67,041	+27.425%
2025-10-20	19.4600	19.7550	19.2150	19.3900	+0.571%	78,328	+29.397%
2025-10-17	19.3900	19.6200	19.2000	19.2800	-0.976%	85,498	+30.135%
2025-10-16	19.6500	19.9282	19.3100	19.4700	-0.409%	111,578	+28.865%
2025-10-15	19.3300	19.9000	19.2350	19.5500	+2.895%	96,227	+28.338%
2025-10-14	17.7000	19.1400	17.7000	19.0000	+5.556%	109,824	+32.053%
2025-10-13	17.7100	18.1070	17.7100	18.0000	+1.810%	81,443	+39.389%
2025-10-10	18.3800	18.6050	17.5400	17.6800	-3.965%	137,507	+41.912%
2025-10-09	18.6800	18.8500	18.3800	18.4100	-2.438%	63,225	+36.285%
2025-10-08	18.3200	18.9499	18.2250	18.8700	+3.681%	79,166	+32.962%
2025-10-07	18.7300	18.7900	18.1700	18.2000	-3.140%	94,361	+37.857%
2025-10-06	18.9400	19.4100	18.7000	18.7900	-0.582%	120,738	+33.528%
2025-10-03	18.5600	18.9200	18.5600	18.9000	+1.832%	91,719	+32.751%
2025-10-02	18.7600	18.9399	18.4018	18.5600	-0.696%	62,332	+35.183%
2025-10-01	18.5100	18.8200	18.2600	18.6900	-0.214%	100,166	+34.243%
2025-09-30	18.8600	18.9000	18.3000	18.7300	-1.576%	107,147	+33.956%
2025-09-29	18.6900	19.1750	18.4700	19.0300	+2.588%	112,766	+31.844%
2025-09-26	18.1100	18.6150	18.0500	18.5500	+2.430%	83,584	+35.256%
2025-09-25	18.1200	18.3300	17.9400	18.1100	-0.658%	70,692	+38.542%
2025-09-24	18.5600	18.9700	18.1400	18.2300	-1.884%	67,232	+37.630%
2025-09-23	18.6600	19.1600	18.5100	18.5800	-0.402%	96,919	+35.038%
2025-09-22	18.0900	19.0465	18.0900	18.6550	+3.639%	173,362	+34.495%
2025-09-19	18.3200	18.4900	17.8900	18.0000	-1.747%	133,440	+39.389%
2025-09-18	18.1500	18.3500	18.0291	18.3200	+1.948%	58,612	+36.954%
2025-09-17	18.1100	18.4550	17.9050	17.9700	-0.222%	97,629	+39.622%
2025-09-16	18.3500	18.8800	17.9600	18.0100	-0.332%	136,407	+39.311%
2025-09-15	18.0000	18.1300	17.8000	18.0700	+1.063%	60,515	+38.849%
2025-09-12	17.7000	17.9450	17.6350	17.8800	+0.960%	108,508	+40.324%
2025-09-11	17.4500	17.7800	17.4500	17.7100	+1.374%	66,577	+41.671%
2025-09-10	17.5200	17.5500	17.2700	17.4700	-0.228%	89,821	+43.618%
2025-09-09	17.4700	17.6550	17.4300	17.5100	-0.568%	48,634	+43.290%
2025-09-08	17.5600	17.7600	17.3600	17.6100	+0.057%	46,488	+42.476%
2025-09-05	17.7800	18.0000	17.4400	17.6000	-0.845%	53,621	+42.557%
2025-09-04	17.8200	17.8200	17.3550	17.7500	+0.567%	86,523	+41.352%
2025-09-03	17.4600	17.6800	17.4000	17.6500	+0.627%	101,589	+42.153%
2025-09-02	17.6800	17.7900	17.3401	17.5400	-1.294%	73,980	+43.044%
2025-08-29	17.8600	17.9500	17.6550	17.7700	-1.932%	52,417	+41.193%
2025-08-28	18.2000	18.3475	17.8500	18.1200	+0.166%	80,024	+38.466%
2025-08-27	17.7500	18.1100	17.7500	18.0900	+1.005%	74,355	+38.695%
2025-08-26	18.1600	18.3050	17.8800	17.9100	-1.268%	75,601	+40.089%
2025-08-25	18.5200	18.5200	18.1400	18.1400	-2.316%	68,404	+38.313%
2025-08-22	17.5500	18.6450	17.5500	18.5700	+6.114%	123,264	+35.110%
2025-08-21	17.2400	17.5800	17.2400	17.5000	+0.459%	70,635	+43.371%
2025-08-20	17.3700	17.7200	17.2500	17.4200	-0.571%	122,986	+44.030%
2025-08-19	17.0900	17.8950	17.0000	17.5200	+2.098%	128,948	+43.208%
2025-08-18	17.1500	17.5400	17.0000	17.1600	+0.058%	108,019	+46.212%
2025-08-15	17.2400	17.4500	17.1350	17.1500	+0.528%	88,780	+46.297%
2025-08-14	17.3200	17.4350	16.9150	17.0600	-3.343%	103,289	+47.069%
2025-08-13	17.2800	17.9300	17.2800	17.6500	+2.915%	118,368	+42.153%
2025-08-12	16.6800	17.2100	16.5900	17.1500	+4.192%	82,036	+46.297%
2025-08-11	16.4900	16.6650	16.3350	16.4600	+0.244%	97,444	+52.430%
2025-08-08	16.9400	16.9846	16.2400	16.4200	-3.070%	146,386	+52.801%
2025-08-07	17.4000	17.4000	16.9000	16.9400	-1.740%	186,722	+48.111%
2025-08-06	17.1700	17.3950	17.1400	17.2400	+0.466%	88,396	+45.534%
2025-08-05	17.2000	17.6300	17.0500	17.1600	-0.058%	137,355	+46.212%
2025-08-04	17.3300	17.3900	17.0900	17.1700	+0.175%	102,651	+46.127%
2025-08-01	17.3200	17.5350	16.8700	17.1400	-3.219%	325,982	+46.383%
2025-07-31	17.6300	17.9000	17.4000	17.7100	-0.506%	255,934	+41.671%
2025-07-30	17.9100	18.1000	17.6500	17.8000	+0.282%	231,959	+40.955%
2025-07-29	17.8200	17.9100	17.5600	17.7500	+0.453%	222,554	+41.352%
2025-07-28	19.1500	19.1500	17.6500	17.6700	-7.390%	280,028	+41.992%
2025-07-25	18.9200	19.8800	18.8000	19.0800	+0.421%	334,101	+31.499%
2025-07-24	20.6500	20.6500	18.9200	19.0000	-8.566%	252,815	+32.053%
2025-07-23	20.0000	20.9300	19.7400	20.7800	+5.697%	184,395	+20.741%
2025-07-22	19.6800	20.1800	19.6500	19.6600	+0.051%	144,221	+27.620%
2025-07-21	20.0000	20.2332	19.5000	19.6500	-0.203%	118,055	+27.684%
2025-07-18	19.8400	19.8763	19.3600	19.6900	-0.051%	133,260	+27.425%
2025-07-17	19.4500	19.7500	19.1550	19.7000	+1.390%	186,868	+27.360%
2025-07-16	19.2200	19.5000	18.8600	19.4300	+1.675%	113,423	+29.130%
2025-07-15	19.7600	19.9107	18.8900	19.1100	-2.946%	196,207	+31.293%
2025-07-14	20.0000	20.1550	19.5950	19.6900	-2.476%	146,781	+27.425%
2025-07-11	20.3000	20.4270	19.9000	20.1900	-1.608%	96,939	+24.269%
2025-07-10	20.8700	21.1800	20.4300	20.5200	-1.346%	80,691	+22.271%
2025-07-09	20.3800	20.8300	20.2700	20.8000	+2.111%	318,170	+20.625%
2025-07-08	20.4800	20.8900	20.1000	20.3700	+0.147%	217,406	+23.171%
2025-07-07	20.7500	21.1500	20.2450	20.3400	-2.586%	187,851	+23.353%
2025-07-03	20.8700	20.9499	20.6037	20.8800	+0.360%	70,064	+20.163%
2025-07-02	20.9200	20.9900	20.4874	20.8050	+0.410%	85,226	+20.596%
2025-07-01	20.7000	21.4567	20.4900	20.7200	-0.289%	132,225	+21.091%
2025-06-30	20.7000	21.0831	20.4320	20.7800	+1.316%	104,190	+20.741%
2025-06-27	20.7000	20.7500	20.2000	20.5100	+0.098%	206,683	+22.331%
2025-06-26	20.2000	20.6150	19.8901	20.4900	+0.787%	69,242	+22.450%
2025-06-25	20.4900	20.8800	20.1300	20.3300	-1.359%	70,714	+23.414%
2025-06-24	20.6300	20.8100	20.3550	20.6100	+1.129%	58,071	+21.737%
2025-06-23	20.2000	20.4000	19.6686	20.3800	+0.098%	94,865	+23.111%
2025-06-20	21.1800	21.1800	20.2101	20.3600	-2.537%	134,997	+23.232%
2025-06-18	20.6600	21.3400	20.3000	20.8900	+1.408%	120,347	+20.105%
2025-06-17	21.6200	21.8450	20.4000	20.6000	-5.374%	154,904	+21.796%
2025-06-16	21.2200	21.9100	21.0000	21.7700	+5.220%	105,184	+15.250%
2025-06-13	21.9400	22.3200	20.6093	20.6900	-8.004%	144,243	+21.266%
2025-06-12	22.7700	23.1200	22.0100	22.4900	-1.143%	143,371	+11.561%
2025-06-11	22.7200	23.3000	22.5850	22.7500	+1.156%	181,220	+10.286%
2025-06-10	21.8000	22.7400	21.8000	22.4900	+3.355%	101,096	+11.561%
2025-06-09	22.0100	22.1250	21.4300	21.7600	+0.369%	111,024	+15.303%
2025-06-06	21.4400	21.7700	21.3050	21.6800	+3.337%	105,009	+15.729%
2025-06-05	20.8300	21.5400	20.5511	20.9800	+1.011%	173,896	+19.590%
2025-06-04	20.5400	20.9250	20.1600	20.7700	+1.614%	154,965	+20.799%
2025-06-03	19.6800	20.5400	19.4000	20.4400	+4.339%	170,212	+22.750%
2025-06-02	20.1600	20.4150	19.1900	19.5900	-2.683%	252,802	+28.076%
2025-05-30	20.2500	20.4500	19.7200	20.1300	-2.754%	233,309	+24.640%
2025-05-29	20.6600	21.2000	20.1122	20.7000	+1.870%	190,835	+21.208%
2025-05-28	21.1900	21.6086	20.3050	20.3200	-3.788%	184,787	+23.474%
2025-05-27	20.3300	21.2200	20.2500	21.1200	+6.131%	150,261	+18.797%
2025-05-23	19.6200	19.9800	19.6200	19.9000	-1.290%	56,659	+26.080%
2025-05-22	20.1100	20.4500	19.9000	20.1600	-0.346%	58,840	+24.454%
2025-05-21	20.4300	20.7699	20.1700	20.2300	-2.927%	76,712	+24.024%
2025-05-20	21.1200	21.2552	20.7000	20.8400	-2.160%	85,687	+20.393%
2025-05-19	20.8800	21.4430	20.7371	21.3000	+0.094%	69,969	+17.793%
2025-05-16	21.3400	21.5400	21.1650	21.2800	-0.281%	86,731	+17.904%
2025-05-15	21.9700	22.0700	20.9800	21.3400	-3.395%	136,559	+17.573%
2025-05-14	23.1700	23.1700	21.8300	22.0900	-4.661%	233,456	+13.581%
2025-05-13	22.0500	23.3450	21.8200	23.1700	+4.229%	244,094	+8.287%
2025-05-12	20.9000	22.7100	20.7600	22.2300	+15.421%	398,001	+12.865%
2025-05-09	19.5100	19.7150	19.1900	19.2600	-0.722%	134,335	+30.270%
2025-05-08	18.7500	19.8100	18.5900	19.4000	+3.910%	176,088	+29.330%
2025-05-07	18.0100	18.9900	17.9017	18.6700	+4.302%	283,862	+34.387%
2025-05-06	17.8700	18.2800	17.7500	17.9000	-1.486%	127,528	+40.168%
2025-05-05	18.3600	18.5550	18.1700	18.1700	-3.042%	135,917	+38.085%
2025-05-02	18.5100	19.0650	18.2100	18.7400	+1.737%	152,905	+33.885%
2025-05-01	19.0900	19.5700	18.3300	18.4200	-4.510%	171,009	+36.211%
2025-04-30	22.4300	22.4300	17.9200	19.2900	-0.874%	323,636	+30.067%
2025-04-29	19.3700	19.4722	18.9800	19.4600	-0.409%	183,079	+28.931%
2025-04-28	19.9800	20.2850	19.3700	19.5400	-2.104%	148,106	+28.403%
2025-04-25	20.0000	20.0000	19.6000	19.9600	-0.647%	97,447	+25.701%
2025-04-24	19.2900	20.1400	19.2500	20.0900	+5.294%	171,652	+24.888%
2025-04-23	20.1500	20.7400	19.0600	19.0800	+2.032%	169,146	+31.499%
2025-04-22	18.3400	18.9900	18.1500	18.7000	+3.372%	212,927	+34.171%
2025-04-21	18.6900	18.6900	17.2700	18.0900	-4.006%	197,166	+38.695%
2025-04-17	18.5400	18.9300	18.5200	18.8450	+2.418%	113,848	+33.139%
2025-04-16	18.9800	19.1100	18.1000	18.4000	-3.715%	96,815	+36.359%
2025-04-15	18.8000	19.3000	18.5000	19.1100	+1.595%	91,910	+31.293%
2025-04-14	18.5600	18.9850	18.2450	18.8100	+1.511%	123,189	+33.386%
2025-04-11	18.6000	18.6250	17.3400	18.5300	-0.697%	177,776	+35.402%
2025-04-10	20.5500	20.6500	18.4100	18.6600	-9.197%	131,776	+34.459%

document.getElementById("zTjqQf").onerror = function(){this.style.display='none';}; .dark-mode .fH9CJl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fH9CJl{ color: #333333; background-color: white; border: 2px solid #333333; }JAKKJakks Pacific Incstock NASDAQ

JAKK
Jakks Pacific Inc
stock NASDAQ