NasdaqGS - Nasdaq Real Time Price USD

JAKKS Pacific, Inc. (JAKK)

22.47 +0.16 (+0.72%)
At close: April 19 at 4:00 PM EDT
22.47 0.00 (0.00%)
After hours: April 19 at 5:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 22.09 22.77 22.08 22.47 22.47 81,900
Apr 18, 2024 22.32 22.85 22.26 22.31 22.31 56,000
Apr 17, 2024 22.47 22.82 21.96 22.15 22.15 84,100
Apr 16, 2024 22.79 22.79 22.15 22.42 22.42 74,700
Apr 15, 2024 22.85 23.05 22.42 22.85 22.85 145,600
Apr 12, 2024 22.42 22.94 22.06 22.90 22.90 97,700
Apr 11, 2024 22.58 23.25 22.22 22.72 22.72 70,400
Apr 10, 2024 22.21 23.33 22.21 22.58 22.58 90,600
Apr 9, 2024 22.35 23.32 22.22 22.96 22.96 121,800
Apr 8, 2024 22.20 22.63 21.98 22.47 22.47 102,800
Apr 5, 2024 22.55 23.22 21.79 21.95 21.95 159,300
Apr 4, 2024 23.37 23.62 22.70 22.84 22.84 106,200
Apr 3, 2024 22.92 23.39 22.67 22.97 22.97 89,100
Apr 2, 2024 23.00 23.22 22.68 22.92 22.92 144,100
Apr 1, 2024 24.44 24.45 23.26 23.49 23.49 179,000
Mar 28, 2024 24.50 25.52 24.46 24.70 24.70 165,000
Mar 27, 2024 22.83 23.62 22.54 23.62 23.62 134,100
Mar 26, 2024 22.99 23.08 22.21 22.49 22.49 146,800
Mar 25, 2024 23.33 23.67 22.91 23.10 23.10 198,900
Mar 22, 2024 23.92 23.98 23.27 23.32 23.32 82,900
Mar 21, 2024 24.36 24.43 23.58 24.09 24.09 108,200
Mar 20, 2024 23.27 24.37 23.27 24.14 24.14 57,300
Mar 19, 2024 23.04 23.61 22.71 23.57 23.57 96,700
Mar 18, 2024 24.20 24.23 23.30 23.31 23.31 91,900
Mar 15, 2024 23.62 24.35 23.60 24.29 24.29 128,400
Mar 14, 2024 25.13 25.13 23.80 23.82 23.82 128,700
Mar 13, 2024 25.63 26.25 25.05 25.13 25.13 135,700
Mar 12, 2024 24.26 26.50 24.01 25.99 25.99 233,300
Mar 11, 2024 22.49 23.90 22.23 23.58 23.58 145,800
Mar 8, 2024 23.04 23.24 22.09 22.35 22.35 237,400
Mar 7, 2024 24.07 24.33 23.21 23.46 23.46 107,100
Mar 6, 2024 24.54 24.80 23.60 24.05 24.05 110,800
Mar 5, 2024 23.28 24.34 23.22 24.29 24.29 272,300
Mar 4, 2024 25.50 26.49 23.51 23.53 23.53 357,300
Mar 1, 2024 27.00 27.83 23.56 25.63 25.63 693,000
Feb 29, 2024 35.74 36.30 34.90 35.11 35.11 119,000
Feb 28, 2024 35.65 35.80 35.26 35.27 35.27 80,600
Feb 27, 2024 36.00 36.35 35.63 35.80 35.80 79,500
Feb 26, 2024 34.90 35.85 34.76 35.65 35.65 92,800
Feb 23, 2024 34.02 34.86 33.80 34.80 34.80 47,000
Feb 22, 2024 33.83 34.08 33.52 33.99 33.99 56,800
Feb 21, 2024 33.58 33.92 33.21 33.60 33.60 35,300
Feb 20, 2024 33.83 34.21 33.38 33.58 33.58 51,200
Feb 16, 2024 34.65 34.69 33.90 34.34 34.34 64,700
Feb 15, 2024 34.99 35.35 34.65 35.04 35.04 74,800
Feb 14, 2024 33.58 34.67 33.39 34.55 34.55 49,900
Feb 13, 2024 33.94 33.94 32.44 33.00 33.00 84,400
Feb 12, 2024 33.15 34.86 33.10 34.70 34.70 87,400
Feb 9, 2024 33.00 33.64 32.80 33.17 33.17 64,700
Feb 8, 2024 31.63 33.21 31.63 32.83 32.83 55,000
Feb 7, 2024 31.25 31.86 30.67 31.70 31.70 69,600
Feb 6, 2024 31.13 31.80 30.94 31.20 31.20 56,900
Feb 5, 2024 31.48 31.48 30.57 31.13 31.13 71,200
Feb 2, 2024 31.20 32.03 31.20 31.65 31.65 61,100
Feb 1, 2024 31.28 32.13 31.20 31.85 31.85 56,900
Jan 31, 2024 32.03 32.37 31.14 31.36 31.36 81,000
Jan 30, 2024 31.96 32.56 31.55 32.13 32.13 84,100
Jan 29, 2024 31.49 32.20 31.29 32.12 32.12 76,400
Jan 26, 2024 32.17 32.54 31.55 31.64 31.64 58,000
Jan 25, 2024 31.09 32.18 31.02 32.15 32.15 83,900
Jan 24, 2024 31.70 31.70 30.66 31.00 31.00 81,900
Jan 23, 2024 31.37 31.61 30.98 31.21 31.21 61,500
Jan 22, 2024 30.93 31.50 30.20 31.19 31.19 108,400
Jan 19, 2024 31.40 31.40 30.11 30.94 30.94 105,400
Jan 18, 2024 31.89 31.98 30.91 31.40 31.40 116,100
Jan 17, 2024 31.53 32.19 31.29 31.89 31.89 102,300
Jan 16, 2024 32.93 32.93 30.70 31.94 31.94 238,100
Jan 12, 2024 35.14 35.87 33.33 33.38 33.38 183,300
Jan 11, 2024 36.15 36.28 34.75 35.12 35.12 157,800
Jan 10, 2024 35.07 35.82 34.95 35.82 35.82 120,400
Jan 9, 2024 36.01 36.35 34.67 35.23 35.23 134,900
Jan 8, 2024 35.05 36.63 34.68 36.01 36.01 208,300
Jan 5, 2024 34.56 35.55 34.34 35.02 35.02 190,500
Jan 4, 2024 34.97 35.43 34.49 34.95 34.95 93,500
Jan 3, 2024 35.75 35.90 34.52 34.67 34.67 129,200
Jan 2, 2024 34.93 36.46 33.77 35.37 35.37 222,300
Dec 29, 2023 36.50 36.84 35.43 35.55 35.55 103,600
Dec 28, 2023 35.57 36.37 35.25 36.29 36.29 92,700
Dec 27, 2023 35.46 35.92 35.04 35.38 35.38 101,000
Dec 26, 2023 34.48 35.30 34.48 35.08 35.08 122,700
Dec 22, 2023 35.09 35.20 34.27 34.48 34.48 107,600
Dec 21, 2023 35.23 35.56 34.12 34.86 34.86 207,600
Dec 20, 2023 36.00 36.73 34.61 34.65 34.65 265,700
Dec 19, 2023 35.58 36.45 35.53 36.45 36.45 257,000
Dec 18, 2023 34.73 35.87 34.05 35.37 35.37 180,900
Dec 15, 2023 34.27 35.15 33.25 34.87 34.87 339,800
Dec 14, 2023 34.41 34.87 33.51 33.89 33.89 237,000
Dec 13, 2023 31.52 33.98 31.52 33.62 33.62 203,700
Dec 12, 2023 31.59 31.75 30.50 31.50 31.50 152,800
Dec 11, 2023 32.50 32.96 31.40 31.75 31.75 320,100
Dec 8, 2023 30.35 33.14 30.35 32.96 32.96 448,000
Dec 7, 2023 30.42 30.49 29.96 30.25 30.25 73,300
Dec 6, 2023 30.00 31.15 29.86 29.94 29.94 108,400
Dec 5, 2023 30.65 30.71 29.51 29.66 29.66 208,700
Dec 4, 2023 30.17 31.50 30.17 30.64 30.64 229,200
Dec 1, 2023 29.48 30.52 29.48 29.96 29.96 188,800
Nov 30, 2023 30.74 30.83 29.25 29.44 29.44 127,300
Nov 29, 2023 31.53 31.72 30.62 30.71 30.71 96,700
Nov 28, 2023 31.54 32.00 30.62 31.26 31.26 174,100
Nov 27, 2023 30.75 31.34 30.01 31.05 31.05 150,000
Nov 24, 2023 30.74 31.44 30.22 30.76 30.76 72,700
Nov 22, 2023 30.08 30.51 29.71 30.50 30.50 119,400
Nov 21, 2023 29.20 29.90 28.76 29.77 29.77 200,100
Nov 20, 2023 28.29 30.19 28.01 29.43 29.43 271,800
Nov 17, 2023 27.97 28.33 27.02 28.18 28.18 280,000
Nov 16, 2023 27.75 27.84 27.08 27.46 27.46 108,100
Nov 15, 2023 28.49 29.19 27.36 27.77 27.77 259,000
Nov 14, 2023 26.48 28.33 26.48 28.22 28.22 204,100
Nov 13, 2023 26.65 26.77 26.04 26.42 26.42 97,500
Nov 10, 2023 26.89 27.20 26.33 26.84 26.84 117,000
Nov 9, 2023 27.60 27.76 26.26 26.63 26.63 173,900
Nov 8, 2023 26.95 27.83 26.61 27.60 27.60 158,400
Nov 7, 2023 26.45 27.50 26.02 26.99 26.99 164,400
Nov 6, 2023 24.96 26.50 24.45 26.50 26.50 363,400
Nov 3, 2023 23.60 24.48 23.00 24.46 24.46 275,300
Nov 2, 2023 20.00 23.60 19.64 23.00 23.00 498,800
Nov 1, 2023 16.78 17.07 16.52 17.06 17.06 143,200
Oct 31, 2023 16.81 16.92 16.61 16.77 16.77 61,000
Oct 30, 2023 16.32 16.71 16.12 16.63 16.63 52,900
Oct 27, 2023 16.69 16.70 16.05 16.12 16.12 61,500
Oct 26, 2023 16.78 16.88 15.30 16.43 16.43 139,400
Oct 25, 2023 16.95 17.10 16.79 16.95 16.95 28,400
Oct 24, 2023 17.17 17.33 16.82 16.96 16.96 38,800
Oct 23, 2023 17.19 17.57 16.90 16.99 16.99 50,900
Oct 20, 2023 17.33 17.34 17.00 17.26 17.26 35,300
Oct 19, 2023 17.98 17.98 17.17 17.26 17.26 40,700
Oct 18, 2023 17.85 17.98 17.60 17.95 17.95 50,500
Oct 17, 2023 16.70 18.09 16.67 18.04 18.04 96,500
Oct 16, 2023 16.97 17.02 16.61 16.75 16.75 48,900
Oct 13, 2023 17.27 17.27 16.66 16.89 16.89 38,700
Oct 12, 2023 17.71 17.71 16.99 17.28 17.28 85,200
Oct 11, 2023 17.90 18.29 17.61 17.70 17.70 39,100
Oct 10, 2023 17.71 18.19 17.71 17.96 17.96 34,500
Oct 9, 2023 17.93 17.94 17.49 17.79 17.79 37,000
Oct 6, 2023 17.75 18.03 17.47 17.77 17.77 48,800
Oct 5, 2023 18.02 18.02 17.63 17.71 17.71 41,700
Oct 4, 2023 17.92 18.22 17.66 18.07 18.07 41,200
Oct 3, 2023 18.19 18.42 17.74 17.97 17.97 55,100
Oct 2, 2023 18.52 18.89 18.13 18.37 18.37 37,400
Sep 29, 2023 18.81 18.90 18.44 18.59 18.59 29,200
Sep 28, 2023 18.31 18.70 18.31 18.66 18.66 30,900
Sep 27, 2023 18.27 18.37 18.00 18.24 18.24 31,400
Sep 26, 2023 18.17 18.60 17.99 18.02 18.02 53,100
Sep 25, 2023 17.98 18.30 17.98 18.14 18.14 37,900
Sep 22, 2023 17.83 18.38 17.83 18.13 18.13 33,700
Sep 21, 2023 17.98 18.04 17.66 17.73 17.73 42,800
Sep 20, 2023 18.24 18.83 18.04 18.09 18.09 50,200
Sep 19, 2023 17.71 18.37 17.68 18.31 18.31 46,800
Sep 18, 2023 17.86 17.97 17.45 17.66 17.66 40,500
Sep 15, 2023 18.40 18.40 17.53 17.78 17.78 130,500
Sep 14, 2023 18.30 18.62 18.00 18.47 18.47 95,300
Sep 13, 2023 18.52 18.60 17.99 18.10 18.10 62,400
Sep 12, 2023 18.60 18.75 18.38 18.38 18.38 33,600
Sep 11, 2023 19.11 19.13 18.51 18.60 18.60 31,500
Sep 8, 2023 18.69 19.03 18.31 18.99 18.99 92,800
Sep 7, 2023 19.47 19.47 18.65 18.73 18.73 40,300
Sep 6, 2023 19.59 19.60 19.07 19.58 19.58 53,100
Sep 5, 2023 19.85 19.85 19.47 19.67 19.67 50,800
Sep 1, 2023 19.70 19.95 19.59 19.85 19.85 45,400
Aug 31, 2023 20.01 20.34 19.54 19.68 19.68 43,400
Aug 30, 2023 19.72 20.04 19.58 20.02 20.02 53,400
Aug 29, 2023 20.09 20.35 19.78 19.82 19.82 40,500
Aug 28, 2023 20.00 20.22 19.86 20.01 20.01 55,200
Aug 25, 2023 19.24 19.95 19.17 19.90 19.90 62,500
Aug 24, 2023 19.38 19.46 19.18 19.21 19.21 52,600
Aug 23, 2023 19.37 19.86 19.11 19.45 19.45 37,700
Aug 22, 2023 19.26 19.64 19.05 19.54 19.54 43,600
Aug 21, 2023 19.34 19.39 18.92 19.26 19.26 75,400
Aug 18, 2023 19.46 19.55 19.08 19.33 19.33 115,500
Aug 17, 2023 19.51 19.95 19.51 19.69 19.69 60,300
Aug 16, 2023 19.36 19.64 19.20 19.40 19.40 57,000
Aug 15, 2023 19.01 19.44 18.61 19.42 19.42 63,900
Aug 14, 2023 18.95 19.12 18.65 19.09 19.09 87,300
Aug 11, 2023 19.63 19.83 19.02 19.12 19.12 123,000
Aug 10, 2023 20.00 20.50 19.60 19.69 19.69 72,000
Aug 9, 2023 19.72 19.92 19.09 19.88 19.88 86,400
Aug 8, 2023 20.30 20.39 19.61 19.69 19.69 115,400
Aug 7, 2023 20.02 21.14 19.95 20.51 20.51 157,200
Aug 4, 2023 19.98 20.53 19.81 19.94 19.94 103,700
Aug 3, 2023 20.01 21.00 19.54 20.38 20.38 137,000
Aug 2, 2023 21.00 21.00 19.30 19.72 19.72 147,500
Aug 1, 2023 20.81 21.84 20.66 21.14 21.14 136,700
Jul 31, 2023 18.81 20.85 18.81 20.84 20.84 270,900
Jul 28, 2023 19.59 19.67 18.31 18.59 18.59 326,500
Jul 27, 2023 18.41 18.87 17.77 17.86 17.86 149,700
Jul 26, 2023 18.26 18.34 17.80 18.22 18.22 102,600
Jul 25, 2023 18.20 18.74 18.03 18.38 18.38 101,600
Jul 24, 2023 17.80 18.42 17.78 18.24 18.24 93,300
Jul 21, 2023 18.11 18.24 17.52 17.76 17.76 113,100
Jul 20, 2023 18.02 18.10 17.69 18.07 18.07 148,400
Jul 19, 2023 18.39 18.70 17.82 17.95 17.95 193,400
Jul 18, 2023 18.88 19.17 18.06 18.18 18.18 94,900
Jul 17, 2023 18.88 19.16 18.74 18.92 18.92 109,800
Jul 14, 2023 19.28 19.37 18.58 18.89 18.89 84,700
Jul 13, 2023 19.18 19.68 19.14 19.30 19.30 75,900
Jul 12, 2023 19.90 19.97 19.02 19.17 19.17 81,300
Jul 11, 2023 19.82 19.86 19.23 19.46 19.46 100,100
Jul 10, 2023 19.61 20.09 19.51 19.73 19.73 108,400
Jul 7, 2023 19.66 20.52 19.66 19.81 19.81 142,900
Jul 6, 2023 19.69 19.87 18.83 19.65 19.65 179,200
Jul 5, 2023 19.87 20.19 19.60 20.07 20.07 112,500
Jul 3, 2023 19.49 20.30 19.48 20.11 20.11 84,200
Jun 30, 2023 20.15 20.20 19.40 19.97 19.97 101,300
Jun 29, 2023 20.05 20.32 19.46 19.99 19.99 113,000
Jun 28, 2023 19.90 20.82 19.67 19.99 19.99 129,500
Jun 27, 2023 20.05 20.15 19.82 19.87 19.87 76,400
Jun 26, 2023 20.23 20.64 19.49 20.05 20.05 157,700
Jun 23, 2023 20.99 21.18 19.78 19.92 19.92 1,067,800
Jun 22, 2023 21.94 22.06 21.24 21.24 21.24 96,100
Jun 21, 2023 22.10 22.39 21.72 22.16 22.16 74,100
Jun 20, 2023 21.13 22.33 20.82 22.20 22.20 101,900
Jun 16, 2023 22.12 22.45 21.33 21.35 21.35 98,700
Jun 15, 2023 22.14 22.62 21.89 22.22 22.22 47,600
Jun 14, 2023 22.70 23.04 22.28 22.40 22.40 82,700
Jun 13, 2023 22.62 23.38 22.62 22.85 22.85 69,500
Jun 12, 2023 22.33 23.10 22.05 22.62 22.62 76,100
Jun 9, 2023 22.63 22.89 22.47 22.55 22.55 37,400
Jun 8, 2023 23.10 23.21 22.43 22.55 22.55 41,300
Jun 7, 2023 22.90 23.37 22.81 23.16 23.16 52,100
Jun 6, 2023 21.00 23.23 21.00 22.64 22.64 81,200
Jun 5, 2023 21.50 21.56 20.80 20.96 20.96 53,100
Jun 2, 2023 21.32 21.74 21.32 21.66 21.66 51,200
Jun 1, 2023 20.50 21.29 20.31 21.23 21.23 62,300
May 31, 2023 21.19 21.20 20.30 20.65 20.65 79,400
May 30, 2023 22.32 22.32 20.77 21.10 21.10 82,100
May 26, 2023 23.23 23.35 22.02 22.05 22.05 66,200
May 25, 2023 23.10 23.82 22.85 23.03 23.03 51,800
May 24, 2023 23.55 23.55 22.96 23.37 23.37 127,000
May 23, 2023 24.14 24.61 23.43 23.47 23.47 66,800
May 22, 2023 23.09 24.25 22.36 24.23 24.23 108,300
May 19, 2023 22.95 23.40 22.69 23.14 23.14 100,100
May 18, 2023 22.75 23.12 22.52 22.77 22.77 111,500
May 17, 2023 23.47 23.62 22.32 22.76 22.76 94,100
May 16, 2023 23.54 23.85 23.34 23.46 23.46 68,500
May 15, 2023 24.09 24.09 23.60 23.85 23.85 68,500
May 12, 2023 23.89 24.26 23.57 23.82 23.82 64,600
May 11, 2023 23.77 24.23 23.41 23.68 23.68 140,800
May 10, 2023 23.95 24.27 23.03 24.02 24.02 91,800
May 9, 2023 23.35 24.16 22.58 24.01 24.01 97,900
May 8, 2023 23.68 23.80 23.07 23.57 23.57 76,200
May 5, 2023 23.06 23.99 22.73 23.46 23.46 155,300
May 4, 2023 23.11 23.11 21.95 22.65 22.65 157,300
May 3, 2023 23.09 23.83 22.60 23.38 23.38 170,900
May 2, 2023 22.63 23.08 22.44 22.97 22.97 166,400
May 1, 2023 22.39 23.39 22.26 22.72 22.72 238,900
Apr 28, 2023 22.99 23.48 22.15 22.40 22.40 400,800
Apr 27, 2023 20.79 22.27 20.72 21.88 21.88 302,800
Apr 26, 2023 20.47 21.50 20.24 20.68 20.68 139,500
Apr 25, 2023 20.86 21.90 20.51 20.65 20.65 146,100
Apr 24, 2023 21.28 21.39 20.72 21.05 21.05 176,000
Apr 21, 2023 20.70 21.28 20.35 21.13 21.13 71,600
Apr 20, 2023 20.22 21.17 20.19 20.64 20.64 143,100

Related Tickers

FNKO Funko, Inc.
6.01
-0.33%
 
PRKS United Parks & Resorts Inc.
51.74
+0.68%
 
ESCA Escalade, Incorporated
13.68
-0.36%
 
MAT Mattel, Inc.
18.05
-0.66%
 
JOUT Johnson Outdoors Inc.
43.46
+1.59%
 
9992.HK Pop Mart International Group Limited
31.500
-0.94%
 
OSW OneSpaWorld Holdings Limited
12.30
+0.16%
 
HAS Hasbro, Inc.
55.27
+0.60%
 
AOUT American Outdoor Brands, Inc.
8.65
+0.23%
 
MSGE Madison Square Garden Entertainment Corp.
37.94
+0.88%