JAKKS Pacific Inc.

30.03
-4.79 (-13.76%)
At close: Feb 21, 2025, 3:59 PM
30.00
-0.08%
After-hours: Feb 21, 2025, 04:00 PM EST

JAKK Stock Price History

Date Open High Low Close Change % Change Volume
Feb 20, 2025 34.70 35.79 34.68 34.82 -0.11 -0.31% 210,186
Feb 19, 2025 33.76 35.25 33.70 34.93 0.98 2.89% 202,804
Feb 18, 2025 34.11 34.58 33.85 33.95 -0.12 -0.35% 138,900
Feb 14, 2025 34.21 34.50 33.47 34.07 0.04 0.12% 130,800
Feb 13, 2025 33.00 34.22 32.95 34.03 1.03 3.12% 106,100
Feb 12, 2025 32.20 33.13 32.20 33.00 0.62 1.91% 104,947
Feb 11, 2025 32.50 32.84 32.29 32.38 -0.25 -0.77% 93,500
Feb 10, 2025 33.11 33.40 32.46 32.63 -0.47 -1.42% 131,601
Feb 7, 2025 32.83 33.45 32.30 33.10 0.16 0.49% 170,542
Feb 6, 2025 32.50 33.10 32.09 32.94 0.48 1.48% 125,500
Feb 5, 2025 30.59 32.68 30.59 32.46 2.11 6.95% 145,938
Feb 4, 2025 29.80 30.43 29.80 30.35 0.70 2.36% 96,120
Feb 3, 2025 29.49 29.98 28.58 29.65 -0.43 -1.43% 147,800
Jan 31, 2025 30.34 30.80 29.81 30.08 -0.13 -0.43% 138,000
Jan 30, 2025 29.82 30.97 29.82 30.21 0.34 1.14% 92,331
Jan 29, 2025 29.46 29.98 29.43 29.87 0.44 1.50% 59,500
Jan 28, 2025 29.01 29.71 29.00 29.43 0.21 0.72% 88,735
Jan 27, 2025 28.31 29.64 28.28 29.22 0.77 2.71% 143,100
Jan 24, 2025 28.02 28.53 27.76 28.45 0.43 1.53% 89,700
Jan 23, 2025 28.20 28.41 27.91 28.02 -0.43 -1.51% 61,400
Jan 22, 2025 28.33 28.80 28.08 28.45 0.18 0.64% 113,436
Jan 21, 2025 27.77 28.61 27.77 28.27 0.57 2.06% 87,722
Jan 17, 2025 27.45 27.77 27.21 27.70 0.43 1.58% 47,531
Jan 16, 2025 27.73 27.73 27.17 27.27 -0.35 -1.27% 63,415
Jan 15, 2025 27.20 27.97 27.10 27.62 0.58 2.14% 57,637
Jan 14, 2025 27.78 27.80 26.89 27.04 -0.64 -2.31% 54,007
Jan 13, 2025 27.05 27.77 26.36 27.68 -0.05 -0.18% 57,100
Jan 10, 2025 28.16 28.36 27.46 27.73 -0.71 -2.50% 96,400
Jan 8, 2025 28.52 28.60 27.98 28.44 -0.27 -0.94% 67,416
Jan 7, 2025 28.59 29.30 28.37 28.71 0.19 0.67% 115,142
Jan 6, 2025 28.48 29.77 28.41 28.52 0.13 0.46% 82,000
Jan 3, 2025 28.15 28.54 27.99 28.39 0.32 1.14% 73,800
Jan 2, 2025 28.40 28.40 27.58 28.07 -0.08 -0.28% 66,100
Dec 31, 2024 27.41 28.32 27.33 28.15 1.00 3.68% 145,594
Dec 30, 2024 27.36 27.38 26.71 27.15 -0.27 -0.98% 39,800
Dec 27, 2024 28.05 28.07 27.12 27.42 -0.45 -1.61% 87,847
Dec 26, 2024 27.23 28.00 26.91 27.87 0.64 2.35% 53,747
Dec 24, 2024 27.00 27.56 26.70 27.23 0.14 0.52% 82,127
Dec 23, 2024 26.30 27.16 25.91 27.09 0.78 2.96% 117,900
Dec 20, 2024 25.32 26.78 25.32 26.31 0.74 2.89% 93,500
Dec 19, 2024 25.75 26.10 25.35 25.57 -0.06 -0.23% 59,205
Dec 18, 2024 26.89 26.90 25.63 25.63 -0.99 -3.72% 58,438
Dec 17, 2024 26.65 26.87 26.10 26.62 0.02 0.08% 40,000
Dec 16, 2024 26.54 27.07 26.50 26.60 -0.16 -0.60% 40,400
Dec 13, 2024 27.75 27.75 26.60 26.76 -0.84 -3.04% 56,300
Dec 12, 2024 27.83 28.01 27.45 27.60 -0.51 -1.81% 67,336
Dec 11, 2024 28.09 28.47 27.62 28.11 0.38 1.37% 56,717
Dec 10, 2024 27.80 28.00 26.88 27.73 0.10 0.36% 52,600
Dec 9, 2024 27.80 28.13 27.50 27.63 -0.34 -1.22% 51,900
Dec 6, 2024 29.11 29.13 27.97 27.97 -0.88 -3.05% 30,800

Create Price Alert on JAKK

Your price alert will notify you when the stock price is above 30.03.

Add to Watchlist