Dark

JAKK
Jakks Pacific Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:49 PM EDT

25.62USD-0.311%(-0.08)91,312

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 8:23:30 AM EDT

25.06USD-2.490%(-0.64)0

After-hours

Aug 11, 2026 4:00:30 PM EDT

25.44USD+0.079%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	25.5800	25.7100	25.2200	25.6200	-0.311%	91,312	0.000%
2026-08-13	25.2800	25.8100	25.0731	25.7000	+2.146%	158,997	-0.311%
2026-08-12	25.4700	25.5500	24.7800	25.1600	-1.101%	166,570	+1.828%
2026-08-11	25.4700	25.7836	25.1400	25.4400	-0.079%	221,272	+0.708%
2026-08-10	25.6500	26.0400	25.3100	25.4600	-0.663%	188,933	+0.628%
2026-08-07	25.6000	25.9100	25.1300	25.6300	+0.628%	186,935	-0.039%
2026-08-06	25.9000	25.9800	25.3600	25.4700	-1.812%	78,234	+0.589%
2026-08-05	26.2300	26.3600	25.5100	25.9400	-0.307%	90,576	-1.234%
2026-08-04	25.9900	26.2500	25.5100	26.0200	-0.230%	83,941	-1.537%
2026-08-03	26.9400	27.2205	26.0050	26.0800	-0.949%	162,322	-1.764%
2026-07-31	26.3800	26.6800	25.7184	26.3300	-0.227%	150,754	-2.697%
2026-07-30	26.4600	26.8200	26.0100	26.3900	-0.453%	138,216	-2.918%
2026-07-29	26.4200	26.5900	25.7500	26.5100	-0.451%	109,158	-3.357%
2026-07-28	25.9600	26.7500	25.5500	26.6300	+2.739%	146,871	-3.793%
2026-07-27	24.8700	26.3165	24.7900	25.9200	+5.796%	174,974	-1.157%
2026-07-24	21.6800	25.5200	21.6250	24.5000	+2.898%	269,560	+4.571%
2026-07-23	24.0600	24.2900	23.4100	23.8100	-2.697%	188,384	+7.602%
2026-07-22	24.4400	24.6200	24.2400	24.4700	+0.246%	55,370	+4.700%
2026-07-21	24.0800	24.7400	23.9500	24.4100	+1.370%	61,325	+4.957%
2026-07-20	24.4200	24.4600	23.9300	24.0800	-0.619%	67,760	+6.395%
2026-07-17	24.6900	25.2499	24.1550	24.2300	-2.456%	68,558	+5.737%
2026-07-16	23.0600	25.0800	22.9200	24.8400	+8.377%	192,825	+3.140%
2026-07-15	22.9300	23.4500	22.7200	22.9200	+0.526%	49,991	+11.780%
2026-07-14	23.1400	23.4199	22.5800	22.8000	+0.707%	47,565	+12.368%
2026-07-13	22.8700	23.4000	22.6400	22.6400	-0.396%	69,888	+13.163%
2026-07-10	22.1600	22.8700	22.0350	22.7300	+2.944%	44,326	+12.714%
2026-07-09	21.8100	22.1350	21.4500	22.0800	+0.730%	33,460	+16.033%
2026-07-08	22.6700	22.6700	21.8000	21.9200	-3.691%	45,113	+16.880%
2026-07-07	22.9300	23.8000	22.4500	22.7600	-0.132%	60,934	+12.566%
2026-07-06	23.3400	23.5500	22.7550	22.7900	-2.773%	70,148	+12.418%
2026-07-02	23.5400	23.7499	23.3500	23.4400	+0.428%	35,237	+9.300%
2026-07-01	23.3300	23.5200	23.1700	23.3400	+0.258%	33,526	+9.769%
2026-06-30	23.6600	23.7400	23.1100	23.2800	-1.896%	51,234	+10.052%
2026-06-29	23.8000	23.8000	22.9801	23.7300	-0.711%	67,127	+7.965%
2026-06-26	23.1200	24.0000	22.9550	23.9000	+2.929%	232,060	+7.197%
2026-06-25	22.8000	23.5100	22.5050	23.2200	+1.842%	71,258	+10.336%
2026-06-24	22.3500	22.8600	22.2601	22.8000	+2.564%	55,472	+12.368%
2026-06-23	22.0800	22.3150	21.8000	22.2300	+1.000%	33,425	+15.250%
2026-06-22	22.1400	22.2900	21.9000	22.0100	-0.632%	38,367	+16.402%
2026-06-18	21.9000	22.5301	21.5800	22.1500	+2.594%	56,583	+15.666%
2026-06-17	21.6500	22.2500	21.3001	21.5900	-1.595%	119,787	+18.666%
2026-06-16	22.1600	22.7500	21.9001	21.9400	-1.104%	32,922	+16.773%
2026-06-15	22.5500	22.7599	22.0850	22.1850	-1.400%	29,878	+15.483%
2026-06-12	22.3500	22.8250	22.3500	22.5000	+0.671%	36,084	+13.867%
2026-06-11	22.0200	22.3800	21.7201	22.3500	+1.499%	25,494	+14.631%
2026-06-10	21.9500	22.1800	21.8350	22.0200	+0.594%	43,048	+16.349%
2026-06-09	21.5600	22.1400	21.5150	21.8900	+1.531%	42,580	+17.040%
2026-06-08	21.7200	21.9900	21.5020	21.5600	-0.462%	30,002	+18.831%
2026-06-05	21.5800	21.8050	21.4950	21.6600	-0.230%	23,712	+18.283%
2026-06-04	21.6800	22.1100	21.4850	21.7100	+0.649%	28,762	+18.010%
2026-06-03	21.7000	21.8651	21.4500	21.5700	-0.964%	89,670	+18.776%
2026-06-02	21.7900	21.9800	21.6400	21.7800	-0.229%	38,125	+17.631%
2026-06-01	21.9900	22.1400	21.3346	21.8300	-1.177%	54,477	+17.361%
2026-05-29	22.6300	22.8000	22.0100	22.0900	-3.453%	34,755	+15.980%
2026-05-28	22.9200	23.1600	22.7550	22.8800	-0.131%	43,710	+11.976%
2026-05-27	22.4100	23.5600	22.2900	22.9100	+2.874%	106,062	+11.829%
2026-05-26	22.3200	22.7400	22.2200	22.2700	+0.406%	39,862	+15.043%
2026-05-22	22.2200	22.3450	21.8700	22.1800	+0.090%	34,531	+15.509%
2026-05-21	21.7000	22.1810	21.4000	22.1600	+1.372%	54,314	+15.614%
2026-05-20	21.3400	22.0400	21.0100	21.8600	+2.677%	64,125	+17.200%
2026-05-19	21.4700	21.5399	21.0000	21.2900	-1.708%	50,955	+20.338%
2026-05-18	21.4700	22.5000	21.4450	21.6600	+1.595%	48,455	+18.283%
2026-05-15	21.2800	21.4900	21.2200	21.3200	-1.067%	36,868	+20.169%
2026-05-14	21.5800	21.7800	21.5000	21.5500	+0.186%	32,594	+18.886%
2026-05-13	21.7100	21.9399	21.2300	21.5100	-1.736%	50,231	+19.107%
2026-05-12	22.4300	22.4300	21.7500	21.8900	-2.798%	52,931	+17.040%
2026-05-11	23.1400	23.1400	22.1300	22.5200	-3.015%	58,030	+13.766%
2026-05-08	23.4600	23.5000	22.9750	23.2200	-0.258%	41,190	+10.336%
2026-05-07	23.0300	23.5000	22.5750	23.2800	+1.086%	61,518	+10.052%
2026-05-06	22.9600	23.3800	22.7100	23.0300	+0.392%	46,746	+11.246%
2026-05-05	23.0700	23.5250	22.5700	22.9400	-0.391%	54,284	+11.683%
2026-05-04	24.2790	24.4500	22.9500	23.0300	-4.281%	102,566	+11.246%
2026-05-01	20.8900	24.1200	20.2000	24.0600	+10.570%	160,467	+6.484%
2026-04-30	21.5000	21.8500	21.2500	21.7600	+1.209%	76,964	+17.739%
2026-04-29	21.8900	22.1700	21.4150	21.5000	-2.935%	38,237	+19.163%
2026-04-28	21.8600	22.2600	21.7500	22.1500	+0.957%	40,873	+15.666%
2026-04-27	22.1600	22.4700	21.8800	21.9400	-1.171%	42,443	+16.773%
2026-04-24	22.4800	22.6300	21.9500	22.2000	-1.770%	35,140	+15.405%
2026-04-23	22.6200	22.9471	22.4600	22.6000	-0.616%	25,023	+13.363%
2026-04-22	22.6400	22.8900	22.6200	22.7400	+0.843%	27,700	+12.665%
2026-04-21	22.7200	22.9800	22.4800	22.5500	-0.748%	42,648	+13.614%
2026-04-20	22.4000	23.0000	22.2750	22.7200	+0.799%	76,808	+12.764%
2026-04-17	21.9800	22.9000	21.9750	22.5400	+4.545%	67,034	+13.665%
2026-04-16	21.7500	21.8150	21.4100	21.5600	-0.645%	64,692	+18.831%
2026-04-15	21.8800	22.2400	21.6000	21.7000	-0.823%	39,048	+18.065%
2026-04-14	21.6000	22.2700	21.5400	21.8800	+1.062%	47,660	+17.093%
2026-04-13	21.7000	22.0100	21.2500	21.6500	-0.779%	61,918	+18.337%
2026-04-10	22.3100	22.3400	21.6000	21.8200	-1.579%	31,018	+17.415%
2026-04-09	21.8400	22.3400	21.6850	22.1700	+1.511%	59,583	+15.562%
2026-04-08	21.9200	22.3300	21.6700	21.8400	+3.654%	60,036	+17.308%
2026-04-07	20.8500	21.3100	20.5400	21.0700	+0.286%	72,614	+21.595%
2026-04-06	20.1000	21.1100	20.0400	21.0100	+4.165%	70,136	+21.942%
2026-04-02	19.7600	20.8900	19.4100	20.1700	+0.398%	65,309	+27.020%
2026-04-01	19.8900	20.4200	19.5200	20.0900	+0.853%	87,049	+27.526%
2026-03-31	19.7400	20.1950	19.4100	19.9200	+2.154%	67,369	+28.614%
2026-03-30	19.8000	19.9200	19.4450	19.5000	-0.864%	71,703	+31.385%
2026-03-27	19.8900	19.9900	19.5215	19.6700	-1.748%	59,123	+30.249%
2026-03-26	20.2200	20.8700	19.9400	20.0200	-1.742%	68,366	+27.972%
2026-03-25	20.6000	20.6900	20.1700	20.3750	+0.419%	47,179	+25.742%
2026-03-24	19.7900	20.5600	19.4910	20.2900	+1.552%	65,236	+26.269%
2026-03-23	20.2200	20.3400	19.7700	19.9800	+1.731%	68,381	+28.228%
2026-03-20	19.8800	19.9700	19.5100	19.6400	-1.554%	116,533	+30.448%
2026-03-19	19.1900	20.1700	19.1100	19.9500	+2.308%	70,674	+28.421%
2026-03-18	19.7600	19.8600	19.2700	19.5000	-1.911%	103,321	+31.385%
2026-03-17	19.8100	20.1400	19.7001	19.8800	+0.914%	65,076	+28.873%
2026-03-16	19.9200	20.2600	19.6500	19.7000	-0.051%	76,606	+30.051%
2026-03-13	20.2200	20.2200	19.7100	19.7100	-1.940%	77,522	+29.985%
2026-03-12	20.2800	20.2800	19.9300	20.1000	-1.567%	66,509	+27.463%
2026-03-11	20.5600	20.5700	20.2200	20.4200	-0.681%	61,036	+25.465%
2026-03-10	20.4600	21.1850	20.3800	20.5600	-0.194%	85,896	+24.611%
2026-03-09	20.0200	20.7000	19.5600	20.6000	+1.378%	100,444	+24.369%
2026-03-06	20.2900	20.4950	19.9050	20.3200	-1.978%	72,533	+26.083%
2026-03-05	20.4900	20.9500	20.4500	20.7300	-0.432%	72,696	+23.589%
2026-03-04	20.8600	21.4800	20.6800	20.8200	+0.677%	66,336	+23.055%
2026-03-03	20.4000	20.8900	19.5200	20.6800	-1.524%	256,354	+23.888%
2026-03-02	21.2500	22.4599	20.7400	21.0000	-3.934%	211,162	+22.000%
2026-02-27	21.7000	22.1500	21.4600	21.8600	-1.398%	171,017	+17.200%
2026-02-26	22.3800	23.2500	21.9400	22.1700	-0.938%	187,985	+15.562%
2026-02-25	22.9000	23.0100	22.0100	22.3800	-2.185%	273,135	+14.477%
2026-02-24	22.3000	23.2500	22.2700	22.8800	+1.599%	251,957	+11.976%
2026-02-23	22.4700	23.1800	22.0500	22.5200	+0.223%	358,789	+13.766%
2026-02-20	20.3300	23.6000	20.1800	22.4700	+23.733%	756,183	+14.019%
2026-02-19	17.6900	18.3400	17.2310	18.1600	+2.425%	199,783	+41.079%
2026-02-18	17.5800	18.0700	17.5450	17.7300	+1.199%	69,667	+44.501%
2026-02-17	17.5100	17.8500	17.1500	17.5200	+0.690%	98,715	+46.233%
2026-02-13	17.5350	17.9500	17.3500	17.4000	-1.136%	84,285	+47.241%
2026-02-12	17.9800	18.1763	17.2300	17.6000	-1.895%	184,172	+45.568%
2026-02-11	18.1800	18.3600	17.5900	17.9400	-2.341%	102,281	+42.809%
2026-02-10	18.2900	18.4900	18.1850	18.3700	+1.324%	68,959	+39.467%
2026-02-09	17.9900	18.3000	17.9500	18.1300	+0.166%	76,077	+41.313%
2026-02-06	18.1000	18.5000	17.8500	18.1000	+0.611%	102,319	+41.547%
2026-02-05	17.8900	18.0200	17.6000	17.9900	-0.111%	110,621	+42.412%
2026-02-04	18.1000	18.6000	17.8150	18.0100	-0.222%	98,566	+42.254%
2026-02-03	18.6000	18.7500	17.7500	18.0500	-3.217%	120,932	+41.939%
2026-02-02	18.2600	18.7950	18.2600	18.6500	+2.080%	77,322	+37.373%
2026-01-30	18.6800	18.7550	18.1000	18.2700	-2.819%	99,991	+40.230%
2026-01-29	18.8100	19.0460	18.5050	18.8000	+0.589%	98,200	+36.277%
2026-01-28	18.9700	19.1300	18.5600	18.6900	-1.476%	120,709	+37.079%
2026-01-27	18.8100	19.1300	18.4700	18.9700	+1.390%	134,743	+35.055%
2026-01-26	18.9700	19.1200	18.6700	18.7100	-1.526%	74,740	+36.932%
2026-01-23	19.1200	19.2950	18.7600	19.0000	-0.938%	82,483	+34.842%
2026-01-22	19.1900	19.2700	18.9400	19.1800	+0.052%	120,939	+33.577%
2026-01-21	18.5600	19.3100	18.5200	19.1700	+3.622%	134,134	+33.646%
2026-01-20	18.9900	19.1000	18.1929	18.5000	-4.541%	199,392	+38.486%
2026-01-16	19.5000	19.5600	19.1728	19.3800	-0.870%	161,915	+32.198%
2026-01-15	19.3000	19.6900	18.7000	19.5500	+1.348%	81,565	+31.049%
2026-01-14	18.6000	19.4400	18.6000	19.2900	+3.100%	116,811	+32.815%
2026-01-13	18.2500	18.7500	18.1050	18.7100	+2.689%	88,324	+36.932%
2026-01-12	18.2700	18.6200	18.0300	18.2200	+0.441%	76,010	+40.615%
2026-01-09	18.5300	18.8600	17.7100	18.1400	-2.105%	73,869	+41.235%
2026-01-08	18.1000	18.7500	18.0401	18.5300	+1.368%	79,787	+38.262%
2026-01-07	17.5300	18.3750	17.5000	18.2800	+4.877%	108,885	+40.153%
2026-01-06	17.1700	17.4600	17.0200	17.4300	+1.161%	50,579	+46.988%
2026-01-05	17.2700	17.5200	17.1800	17.2300	+0.058%	59,904	+48.694%
2026-01-02	17.0100	17.3500	16.7720	17.2200	+2.014%	100,068	+48.780%
2025-12-31	16.7700	16.9631	16.5301	16.8800	+0.776%	89,449	+51.777%
2025-12-30	16.6700	16.8600	16.5400	16.7500	+0.239%	73,604	+52.955%
2025-12-29	16.7100	17.0000	16.6400	16.7100	-0.358%	97,725	+53.321%
2025-12-26	16.7500	16.9950	16.6300	16.7700	+0.239%	106,154	+52.773%
2025-12-24	16.7000	16.8500	16.5300	16.7300	-0.119%	42,970	+53.138%
2025-12-23	17.2400	17.4650	16.7500	16.7500	-2.729%	123,372	+52.955%
2025-12-22	17.2300	17.8300	17.0200	17.2200	+0.584%	175,845	+48.780%
2025-12-19	16.8500	17.2200	16.8200	17.1200	+1.965%	149,774	+49.650%
2025-12-18	16.6500	16.8600	16.4900	16.7900	+1.943%	76,927	+52.591%
2025-12-17	16.6000	16.7550	16.3800	16.4700	-0.182%	103,908	+55.556%
2025-12-16	16.4200	16.6300	16.3100	16.5000	+0.426%	81,583	+55.273%
2025-12-15	16.7200	16.7200	16.2400	16.4300	-0.243%	97,586	+55.934%
2025-12-12	16.7600	16.8600	16.4600	16.4700	-1.259%	88,857	+55.556%
2025-12-11	16.7800	16.9300	16.5800	16.6800	-0.180%	90,443	+53.597%
2025-12-10	16.3200	16.8000	16.2500	16.7100	+2.139%	86,699	+53.321%
2025-12-09	16.4000	16.7000	16.2718	16.3600	-0.909%	102,461	+56.601%
2025-12-08	16.5700	16.8299	16.1300	16.5100	-0.362%	134,494	+55.179%
2025-12-05	16.5300	16.8200	16.5300	16.5700	-0.241%	30,550	+54.617%
2025-12-04	16.7600	16.8950	16.5584	16.6100	-2.294%	69,307	+54.244%
2025-12-03	16.3300	17.0150	16.3300	17.0000	+4.744%	84,067	+50.706%
2025-12-02	16.4600	16.4900	16.1250	16.2300	-1.157%	98,511	+57.856%
2025-12-01	16.3900	16.8000	16.3400	16.4200	-0.061%	68,558	+56.029%
2025-11-28	16.7700	16.7700	15.3200	16.4300	-2.550%	63,634	+55.934%
2025-11-26	16.2000	16.9350	16.2000	16.8600	+3.436%	119,626	+51.957%
2025-11-25	15.6700	16.3900	15.6691	16.3000	+4.823%	80,959	+57.178%
2025-11-24	15.5800	15.8050	15.3790	15.5500	-0.829%	144,609	+64.759%
2025-11-21	15.0400	15.7550	15.0400	15.6800	+4.464%	72,168	+63.393%
2025-11-20	15.2600	15.4650	14.9800	15.0100	-0.067%	113,283	+70.686%
2025-11-19	15.4200	15.5850	14.8650	15.0200	-2.846%	106,030	+70.573%
2025-11-18	15.8200	15.9500	15.2700	15.4600	-2.152%	105,885	+65.718%
2025-11-17	16.6600	16.6750	15.7700	15.8000	-5.162%	130,817	+62.152%
2025-11-14	16.7900	17.1600	16.4000	16.6600	-1.537%	233,267	+53.782%
2025-11-13	16.9700	17.2900	16.5600	16.9200	-0.353%	105,294	+51.418%
2025-11-12	17.0100	17.4050	16.8650	16.9800	-0.059%	145,203	+50.883%
2025-11-11	17.0000	17.3650	16.8550	16.9900	-0.059%	142,693	+50.795%
2025-11-10	17.1800	17.1800	16.8500	17.0000	+1.311%	148,386	+50.706%
2025-11-07	16.7100	16.9750	16.5850	16.7800	+0.179%	133,824	+52.682%
2025-11-06	17.8200	17.8200	16.7000	16.7500	-5.527%	207,217	+52.955%
2025-11-05	16.8100	17.8300	16.6550	17.7300	+5.473%	187,035	+44.501%
2025-11-04	16.4600	16.8700	16.4100	16.8100	+0.298%	128,602	+52.409%
2025-11-03	17.1000	17.1000	16.6100	16.7600	-1.412%	214,741	+52.864%
2025-10-31	15.9200	17.0400	15.5000	17.0000	-5.134%	287,338	+50.706%
2025-10-30	17.8300	18.2050	17.7800	17.9200	+0.448%	132,598	+42.969%
2025-10-29	18.6700	18.6700	17.7500	17.8400	-4.548%	115,974	+43.610%
2025-10-28	18.9300	19.4400	18.4700	18.6900	-1.268%	100,253	+37.079%
2025-10-27	19.3700	19.7500	18.9100	18.9300	-2.120%	98,187	+35.341%
2025-10-24	19.5000	19.7100	19.2450	19.3400	+0.259%	68,325	+32.472%
2025-10-23	18.9600	19.5000	18.9200	19.2900	+2.389%	66,643	+32.815%
2025-10-22	19.3100	19.7600	18.8000	18.8400	-4.317%	119,343	+35.987%
2025-10-21	19.2800	19.8800	19.2050	19.6900	+1.547%	67,041	+30.117%
2025-10-20	19.4600	19.7550	19.2150	19.3900	+0.571%	78,328	+32.130%
2025-10-17	19.3900	19.6200	19.2000	19.2800	-0.976%	85,498	+32.884%
2025-10-16	19.6500	19.9282	19.3100	19.4700	-0.409%	111,578	+31.587%
2025-10-15	19.3300	19.9000	19.2350	19.5500	+2.895%	96,227	+31.049%
2025-10-14	17.7000	19.1400	17.7000	19.0000	+5.556%	109,824	+34.842%
2025-10-13	17.7100	18.1070	17.7100	18.0000	+1.810%	81,443	+42.333%
2025-10-10	18.3800	18.6050	17.5400	17.6800	-3.965%	137,507	+44.910%
2025-10-09	18.6800	18.8500	18.3800	18.4100	-2.438%	63,225	+39.163%
2025-10-08	18.3200	18.9499	18.2250	18.8700	+3.681%	79,166	+35.771%
2025-10-07	18.7300	18.7900	18.1700	18.2000	-3.140%	94,361	+40.769%
2025-10-06	18.9400	19.4100	18.7000	18.7900	-0.582%	120,738	+36.349%
2025-10-03	18.5600	18.9200	18.5600	18.9000	+1.832%	91,719	+35.556%
2025-10-02	18.7600	18.9399	18.4018	18.5600	-0.696%	62,332	+38.039%
2025-10-01	18.5100	18.8200	18.2600	18.6900	-0.214%	100,166	+37.079%
2025-09-30	18.8600	18.9000	18.3000	18.7300	-1.576%	107,147	+36.786%
2025-09-29	18.6900	19.1750	18.4700	19.0300	+2.588%	112,766	+34.630%
2025-09-26	18.1100	18.6150	18.0500	18.5500	+2.430%	83,584	+38.113%
2025-09-25	18.1200	18.3300	17.9400	18.1100	-0.658%	70,692	+41.469%
2025-09-24	18.5600	18.9700	18.1400	18.2300	-1.884%	67,232	+40.538%
2025-09-23	18.6600	19.1600	18.5100	18.5800	-0.402%	96,919	+37.890%
2025-09-22	18.0900	19.0465	18.0900	18.6550	+3.639%	173,362	+37.336%
2025-09-19	18.3200	18.4900	17.8900	18.0000	-1.747%	133,440	+42.333%
2025-09-18	18.1500	18.3500	18.0291	18.3200	+1.948%	58,612	+39.847%
2025-09-17	18.1100	18.4550	17.9050	17.9700	-0.222%	97,629	+42.571%
2025-09-16	18.3500	18.8800	17.9600	18.0100	-0.332%	136,407	+42.254%
2025-09-15	18.0000	18.1300	17.8000	18.0700	+1.063%	60,515	+41.782%
2025-09-12	17.7000	17.9450	17.6350	17.8800	+0.960%	108,508	+43.289%
2025-09-11	17.4500	17.7800	17.4500	17.7100	+1.374%	66,577	+44.664%
2025-09-10	17.5200	17.5500	17.2700	17.4700	-0.228%	89,821	+46.651%
2025-09-09	17.4700	17.6550	17.4300	17.5100	-0.568%	48,634	+46.316%
2025-09-08	17.5600	17.7600	17.3600	17.6100	+0.057%	46,488	+45.486%
2025-09-05	17.7800	18.0000	17.4400	17.6000	-0.845%	53,621	+45.568%
2025-09-04	17.8200	17.8200	17.3550	17.7500	+0.567%	86,523	+44.338%
2025-09-03	17.4600	17.6800	17.4000	17.6500	+0.627%	101,589	+45.156%
2025-09-02	17.6800	17.7900	17.3401	17.5400	-1.294%	73,980	+46.066%
2025-08-29	17.8600	17.9500	17.6550	17.7700	-1.932%	52,417	+44.176%
2025-08-28	18.2000	18.3475	17.8500	18.1200	+0.166%	80,024	+41.391%
2025-08-27	17.7500	18.1100	17.7500	18.0900	+1.005%	74,355	+41.625%
2025-08-26	18.1600	18.3050	17.8800	17.9100	-1.268%	75,601	+43.049%
2025-08-25	18.5200	18.5200	18.1400	18.1400	-2.316%	68,404	+41.235%
2025-08-22	17.5500	18.6450	17.5500	18.5700	+6.114%	123,264	+37.964%
2025-08-21	17.2400	17.5800	17.2400	17.5000	+0.459%	70,635	+46.400%
2025-08-20	17.3700	17.7200	17.2500	17.4200	-0.571%	122,986	+47.072%
2025-08-19	17.0900	17.8950	17.0000	17.5200	+2.098%	128,948	+46.233%
2025-08-18	17.1500	17.5400	17.0000	17.1600	+0.058%	108,019	+49.301%
2025-08-15	17.2400	17.4500	17.1350	17.1500	+0.528%	88,780	+49.388%
2025-08-14	17.3200	17.4350	16.9150	17.0600	-3.343%	103,289	+50.176%
2025-08-13	17.2800	17.9300	17.2800	17.6500	+2.915%	118,368	+45.156%
2025-08-12	16.6800	17.2100	16.5900	17.1500	+4.192%	82,036	+49.388%
2025-08-11	16.4900	16.6650	16.3350	16.4600	+0.244%	97,444	+55.650%
2025-08-08	16.9400	16.9846	16.2400	16.4200	-3.070%	146,386	+56.029%
2025-08-07	17.4000	17.4000	16.9000	16.9400	-1.740%	186,722	+51.240%
2025-08-06	17.1700	17.3950	17.1400	17.2400	+0.466%	88,396	+48.608%
2025-08-05	17.2000	17.6300	17.0500	17.1600	-0.058%	137,355	+49.301%
2025-08-04	17.3300	17.3900	17.0900	17.1700	+0.175%	102,651	+49.214%
2025-08-01	17.3200	17.5350	16.8700	17.1400	-3.219%	325,982	+49.475%
2025-07-31	17.6300	17.9000	17.4000	17.7100	-0.506%	255,934	+44.664%
2025-07-30	17.9100	18.1000	17.6500	17.8000	+0.282%	231,959	+43.933%
2025-07-29	17.8200	17.9100	17.5600	17.7500	+0.453%	222,554	+44.338%
2025-07-28	19.1500	19.1500	17.6500	17.6700	-7.390%	280,028	+44.992%
2025-07-25	18.9200	19.8800	18.8000	19.0800	+0.421%	334,101	+34.277%
2025-07-24	20.6500	20.6500	18.9200	19.0000	-8.566%	252,815	+34.842%
2025-07-23	20.0000	20.9300	19.7400	20.7800	+5.697%	184,395	+23.292%
2025-07-22	19.6800	20.1800	19.6500	19.6600	+0.051%	144,221	+30.315%
2025-07-21	20.0000	20.2332	19.5000	19.6500	-0.203%	118,055	+30.382%
2025-07-18	19.8400	19.8763	19.3600	19.6900	-0.051%	133,260	+30.117%
2025-07-17	19.4500	19.7500	19.1550	19.7000	+1.390%	186,868	+30.051%
2025-07-16	19.2200	19.5000	18.8600	19.4300	+1.675%	113,423	+31.858%
2025-07-15	19.7600	19.9107	18.8900	19.1100	-2.946%	196,207	+34.066%
2025-07-14	20.0000	20.1550	19.5950	19.6900	-2.476%	146,781	+30.117%
2025-07-11	20.3000	20.4270	19.9000	20.1900	-1.608%	96,939	+26.895%
2025-07-10	20.8700	21.1800	20.4300	20.5200	-1.346%	80,691	+24.854%
2025-07-09	20.3800	20.8300	20.2700	20.8000	+2.111%	318,170	+23.173%
2025-07-08	20.4800	20.8900	20.1000	20.3700	+0.147%	217,406	+25.773%
2025-07-07	20.7500	21.1500	20.2450	20.3400	-2.586%	187,851	+25.959%
2025-07-03	20.8700	20.9499	20.6037	20.8800	+0.360%	70,064	+22.701%
2025-07-02	20.9200	20.9900	20.4874	20.8050	+0.410%	85,226	+23.143%
2025-07-01	20.7000	21.4567	20.4900	20.7200	-0.289%	132,225	+23.649%
2025-06-30	20.7000	21.0831	20.4320	20.7800	+1.316%	104,190	+23.292%
2025-06-27	20.7000	20.7500	20.2000	20.5100	+0.098%	206,683	+24.915%
2025-06-26	20.2000	20.6150	19.8901	20.4900	+0.787%	69,242	+25.037%
2025-06-25	20.4900	20.8800	20.1300	20.3300	-1.359%	70,714	+26.021%
2025-06-24	20.6300	20.8100	20.3550	20.6100	+1.129%	58,071	+24.309%
2025-06-23	20.2000	20.4000	19.6686	20.3800	+0.098%	94,865	+25.711%
2025-06-20	21.1800	21.1800	20.2101	20.3600	-2.537%	134,997	+25.835%
2025-06-18	20.6600	21.3400	20.3000	20.8900	+1.408%	120,347	+22.642%
2025-06-17	21.6200	21.8450	20.4000	20.6000	-5.374%	154,904	+24.369%
2025-06-16	21.2200	21.9100	21.0000	21.7700	+5.220%	105,184	+17.685%
2025-06-13	21.9400	22.3200	20.6093	20.6900	-8.004%	144,243	+23.828%
2025-06-12	22.7700	23.1200	22.0100	22.4900	-1.143%	143,371	+13.917%
2025-06-11	22.7200	23.3000	22.5850	22.7500	+1.156%	181,220	+12.615%
2025-06-10	21.8000	22.7400	21.8000	22.4900	+3.355%	101,096	+13.917%
2025-06-09	22.0100	22.1250	21.4300	21.7600	+0.369%	111,024	+17.739%
2025-06-06	21.4400	21.7700	21.3050	21.6800	+3.337%	105,009	+18.173%
2025-06-05	20.8300	21.5400	20.5511	20.9800	+1.011%	173,896	+22.116%
2025-06-04	20.5400	20.9250	20.1600	20.7700	+1.614%	154,965	+23.351%
2025-06-03	19.6800	20.5400	19.4000	20.4400	+4.339%	170,212	+25.342%
2025-06-02	20.1600	20.4150	19.1900	19.5900	-2.683%	252,802	+30.781%
2025-05-30	20.2500	20.4500	19.7200	20.1300	-2.754%	233,309	+27.273%
2025-05-29	20.6600	21.2000	20.1122	20.7000	+1.870%	190,835	+23.768%
2025-05-28	21.1900	21.6086	20.3050	20.3200	-3.788%	184,787	+26.083%
2025-05-27	20.3300	21.2200	20.2500	21.1200	+6.131%	150,261	+21.307%
2025-05-23	19.6200	19.9800	19.6200	19.9000	-1.290%	56,659	+28.744%
2025-05-22	20.1100	20.4500	19.9000	20.1600	-0.346%	58,840	+27.083%
2025-05-21	20.4300	20.7699	20.1700	20.2300	-2.927%	76,712	+26.644%
2025-05-20	21.1200	21.2552	20.7000	20.8400	-2.160%	85,687	+22.937%
2025-05-19	20.8800	21.4430	20.7371	21.3000	+0.094%	69,969	+20.282%
2025-05-16	21.3400	21.5400	21.1650	21.2800	-0.281%	86,731	+20.395%
2025-05-15	21.9700	22.0700	20.9800	21.3400	-3.395%	136,559	+20.056%
2025-05-14	23.1700	23.1700	21.8300	22.0900	-4.661%	233,456	+15.980%
2025-05-13	22.0500	23.3450	21.8200	23.1700	+4.229%	244,094	+10.574%
2025-05-12	20.9000	22.7100	20.7600	22.2300	+15.421%	398,001	+15.250%
2025-05-09	19.5100	19.7150	19.1900	19.2600	-0.722%	134,335	+33.022%
2025-05-08	18.7500	19.8100	18.5900	19.4000	+3.910%	176,088	+32.062%
2025-05-07	18.0100	18.9900	17.9017	18.6700	+4.302%	283,862	+37.225%
2025-05-06	17.8700	18.2800	17.7500	17.9000	-1.486%	127,528	+43.128%
2025-05-05	18.3600	18.5550	18.1700	18.1700	-3.042%	135,917	+41.002%
2025-05-02	18.5100	19.0650	18.2100	18.7400	+1.737%	152,905	+36.713%
2025-05-01	19.0900	19.5700	18.3300	18.4200	-4.510%	171,009	+39.088%
2025-04-30	22.4300	22.4300	17.9200	19.2900	-0.874%	323,636	+32.815%
2025-04-29	19.3700	19.4722	18.9800	19.4600	-0.409%	183,079	+31.655%
2025-04-28	19.9800	20.2850	19.3700	19.5400	-2.104%	148,106	+31.116%
2025-04-25	20.0000	20.0000	19.6000	19.9600	-0.647%	97,447	+28.357%
2025-04-24	19.2900	20.1400	19.2500	20.0900	+5.294%	171,652	+27.526%
2025-04-23	20.1500	20.7400	19.0600	19.0800	+2.032%	169,146	+34.277%
2025-04-22	18.3400	18.9900	18.1500	18.7000	+3.372%	212,927	+37.005%
2025-04-21	18.6900	18.6900	17.2700	18.0900	-4.006%	197,166	+41.625%
2025-04-17	18.5400	18.9300	18.5200	18.8450	+2.418%	113,848	+35.951%
2025-04-16	18.9800	19.1100	18.1000	18.4000	-3.715%	96,815	+39.239%
2025-04-15	18.8000	19.3000	18.5000	19.1100	+1.595%	91,910	+34.066%
2025-04-14	18.5600	18.9850	18.2450	18.8100	+1.511%	123,189	+36.204%
2025-04-11	18.6000	18.6250	17.3400	18.5300	-0.697%	177,776	+38.262%
2025-04-10	20.5500	20.6500	18.4100	18.6600	-9.197%	131,776	+37.299%
2025-04-09	18.0400	21.0100	17.9250	20.5500	+11.021%	219,765	+24.672%
2025-04-08	20.8200	21.1500	18.3000	18.5100	-7.288%	176,742	+38.412%
2025-04-07	19.6700	21.8350	19.0000	19.9650	-2.705%	184,334	+28.325%
2025-04-04	20.5100	21.4100	18.9500	20.5200	-3.933%	274,525	+24.854%
2025-04-03	23.1300	23.9600	21.3300	21.3600	-13.871%	175,125	+19.944%
2025-04-02	24.4100	25.0000	24.4100	24.8000	+0.040%	59,380	+3.306%
2025-04-01	24.5900	25.2700	24.3521	24.7900	+0.486%	68,756	+3.348%
2025-03-31	24.2000	24.8800	23.9700	24.6700	+0.448%	74,569	+3.851%
2025-03-28	25.2500	25.2500	24.4900	24.5600	-3.611%	58,124	+4.316%
2025-03-27	25.5000	25.7000	25.2100	25.4800	-0.157%	50,929	+0.549%
2025-03-26	25.7000	25.8300	25.3300	25.5200	-1.315%	70,451	+0.392%
2025-03-25	26.4900	26.4900	25.7500	25.8600	-1.071%	97,600	-0.928%
2025-03-24	24.9800	26.1750	24.7950	26.1400	+6.303%	172,590	-1.989%
2025-03-21	24.7600	24.9400	24.5400	24.5900	-1.836%	145,658	+4.189%
2025-03-20	25.0400	25.6700	25.0000	25.0500	-0.910%	80,586	+2.275%
2025-03-19	25.7500	25.7500	24.6000	25.2800	+0.918%	116,869	+1.345%
2025-03-18	25.7500	25.7500	24.6800	25.0500	+0.200%	103,390	+2.275%
2025-03-17	24.4100	25.1400	24.4100	25.0000	+1.626%	103,092	+2.480%
2025-03-14	24.5500	25.0000	24.2600	24.6000	+0.613%	123,157	+4.146%
2025-03-13	26.2700	26.2700	24.4200	24.4500	-5.708%	151,514	+4.785%
2025-03-12	25.6000	26.0500	24.9700	25.9300	+2.612%	141,486	-1.196%
2025-03-11	25.0700	25.5200	24.4300	25.2700	+1.527%	187,404	+1.385%
2025-03-10	25.5700	26.1100	24.8600	24.8900	-3.114%	231,124	+2.933%
2025-03-07	26.2900	26.4600	25.0100	25.6900	-0.426%	136,470	-0.272%
2025-03-06	25.7400	26.1600	25.5800	25.8000	-0.578%	98,691	-0.698%
2025-03-05	25.9700	26.3800	25.4200	25.9500	+0.542%	121,270	-1.272%
2025-03-04	26.6000	26.6000	24.9900	25.8100	-4.159%	329,253	-0.736%
2025-03-03	26.8600	27.8600	26.6411	26.9300	-0.554%	232,532	-4.864%
2025-02-28	26.4300	27.2900	26.0700	27.0800	+2.498%	227,860	-5.391%
2025-02-27	27.2000	27.3600	26.2300	26.4200	-3.330%	206,634	-3.028%
2025-02-26	27.7000	27.9400	27.2300	27.3300	-1.514%	265,222	-6.257%
2025-02-25	29.0000	29.0000	27.5550	27.7500	-3.746%	373,537	-7.676%

document.getElementById("YmX1Gg").onerror = function(){this.style.display='none';}; .dark-mode .SmkTMm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SmkTMm{ color: #333333; background-color: white; border: 2px solid #333333; }JAKKJakks Pacific Incstock NASDAQ

JAKK
Jakks Pacific Inc
stock NASDAQ