Jakks Pacific Inc (NQ: JAKK )

23.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.83 23.62 22.54 23.62 134,211 +1.13(+5.02%)
Mar 26, 2024 22.99 23.08 22.21 22.49 146,752 -0.61(-2.64%)
Mar 25, 2024 23.33 23.67 22.91 23.10 198,929 -0.22(-0.94%)
Mar 22, 2024 23.92 23.98 23.27 23.32 82,887 -0.77(-3.20%)
Mar 21, 2024 24.36 24.43 23.58 24.09 108,269 -0.05(-0.21%)
Mar 20, 2024 23.27 24.37 23.27 24.14 57,323 +0.57(+2.42%)
Mar 19, 2024 23.04 23.61 22.71 23.57 96,669 +0.26(+1.12%)
Mar 18, 2024 24.20 24.23 23.30 23.31 91,892 -0.98(-4.03%)
Mar 15, 2024 23.62 24.35 23.60 24.29 128,439 +0.47(+1.97%)
Mar 14, 2024 25.13 25.13 23.80 23.82 128,736 -1.31(-5.21%)
Mar 13, 2024 25.63 26.25 25.05 25.13 135,673 -0.86(-3.31%)
Mar 12, 2024 24.26 26.50 24.01 25.99 233,482 +2.41(+10.22%)
Mar 11, 2024 22.49 23.90 22.23 23.58 145,851 +1.23(+5.50%)
Mar 08, 2024 23.04 23.24 22.09 22.35 237,562 -1.11(-4.73%)
Mar 07, 2024 24.07 24.33 23.21 23.46 106,274 -0.59(-2.45%)
Mar 06, 2024 24.54 24.80 23.60 24.05 110,775 -0.24(-0.99%)
Mar 05, 2024 23.28 24.34 23.22 24.29 272,319 +0.76(+3.23%)
Mar 04, 2024 25.50 26.49 23.51 23.53 356,939 -2.10(-8.19%)
Mar 01, 2024 27.00 27.83 23.56 25.63 693,248 -9.48(-27.00%)
Feb 29, 2024 35.74 36.30 34.90 35.11 117,720 -0.16(-0.45%)
Feb 28, 2024 35.65 35.80 35.26 35.27 80,600 -0.53(-1.48%)
Feb 27, 2024 36.00 36.35 35.63 35.80 79,533 +0.15(+0.42%)
Feb 26, 2024 34.90 35.85 34.76 35.65 92,823 +0.85(+2.44%)
Feb 23, 2024 34.02 34.86 33.80 34.80 47,017 +0.81(+2.38%)
Feb 22, 2024 33.83 34.08 33.52 33.99 56,797 +0.39(+1.16%)
Feb 21, 2024 33.58 33.92 33.21 33.60 35,251 +0.02(+0.06%)
Feb 20, 2024 33.83 34.21 33.38 33.58 51,221 -0.76(-2.21%)
Feb 16, 2024 34.65 34.69 33.90 34.34 64,722 -0.70(-2.00%)
Feb 15, 2024 34.99 35.35 34.65 35.04 74,842 +0.49(+1.42%)
Feb 14, 2024 33.58 34.67 33.39 34.55 49,927 +1.55(+4.70%)
Feb 13, 2024 33.94 33.94 32.44 33.00 84,430 -1.70(-4.90%)
Feb 12, 2024 33.15 34.86 33.10 34.70 87,394 +1.53(+4.61%)
Feb 09, 2024 33.00 33.64 32.80 33.17 64,722 +0.34(+1.04%)
Feb 08, 2024 31.63 33.21 31.63 32.83 55,040 +1.13(+3.56%)
Feb 07, 2024 31.25 31.86 30.67 31.70 69,635 +0.50(+1.60%)
Feb 06, 2024 31.13 31.80 30.94 31.20 56,860 +0.07(+0.22%)
Feb 05, 2024 31.48 31.48 30.57 31.13 71,163 -0.52(-1.64%)
Feb 02, 2024 31.20 32.03 31.20 31.65 61,070 -0.20(-0.63%)
Feb 01, 2024 31.28 32.13 31.20 31.85 56,852 +0.49(+1.56%)
Jan 31, 2024 32.03 32.37 31.38 31.36 81,000 -0.77(-2.40%)
Jan 30, 2024 31.96 32.56 31.55 32.13 84,146 +0.01(+0.03%)
Jan 29, 2024 31.49 32.20 31.29 32.12 76,379 +0.48(+1.52%)
Jan 26, 2024 32.17 32.54 31.55 31.64 57,969 -0.51(-1.59%)
Jan 25, 2024 31.09 32.18 31.02 32.15 83,902 +1.15(+3.71%)
Jan 24, 2024 31.70 31.70 30.66 31.00 81,905 -0.21(-0.67%)
Jan 23, 2024 31.37 31.61 30.98 31.21 61,465 +0.02(+0.06%)
Jan 22, 2024 30.93 31.50 30.20 31.19 108,438 +0.25(+0.81%)
Jan 19, 2024 31.40 31.40 30.11 30.94 105,369 -0.46(-1.46%)
Jan 18, 2024 31.89 31.98 30.91 31.40 116,067 -0.49(-1.54%)
Jan 17, 2024 31.53 32.19 31.29 31.89 102,307 -0.05(-0.16%)
Jan 16, 2024 32.93 32.82 30.70 31.94 238,119 -1.44(-4.31%)
Jan 12, 2024 35.14 35.87 33.33 33.38 183,294 -1.74(-4.95%)
Jan 11, 2024 36.15 36.28 34.75 35.12 157,799 -0.70(-1.95%)
Jan 10, 2024 35.07 35.82 34.95 35.82 120,069 +0.59(+1.67%)
Jan 09, 2024 36.01 36.35 34.67 35.23 134,927 -0.78(-2.17%)
Jan 08, 2024 35.05 36.63 34.68 36.01 208,320 +0.99(+2.83%)
Jan 05, 2024 34.56 35.55 34.34 35.02 190,520 +0.07(+0.20%)
Jan 04, 2024 34.97 35.43 34.48 34.95 93,386 +0.28(+0.81%)
Jan 03, 2024 35.75 35.90 34.52 34.67 129,196 -0.70(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.