JAKKS Pacific Inc (JAKK) Historical Stock Data
19.71 ↓3.75 (-15.98%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JAKK is down -0.09% a day on average. There have been 16 days where JAKKS Pacific Inc closed green and 14 days where JAKK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.84 | 23.46 | ↑$0.62 (2.71%) | 22.80 | 23.76 | 122.60K |
| 2024-04-23 | 22.63 | 22.78 | ↑$0.15 (0.66%) | 22.18 | 22.79 | 95.40K |
| 2024-04-22 | 22.35 | 22.43 | ↑$0.08 (0.36%) | 22.08 | 22.60 | 78.24K |
| 2024-04-19 | 22.09 | 22.47 | ↑$0.38 (1.72%) | 22.08 | 22.77 | 81.95K |
| 2024-04-18 | 22.32 | 22.31 | ↓$0.01 (-0.04%) | 22.26 | 22.85 | 56.04K |
| 2024-04-17 | 22.47 | 22.15 | ↓$0.32 (-1.42%) | 21.96 | 22.82 | 84.13K |
| 2024-04-16 | 22.79 | 22.42 | ↓$0.37 (-1.62%) | 22.15 | 22.79 | 74.72K |
| 2024-04-15 | 22.85 | 22.85 | ↑$0.00 (0.00%) | 22.42 | 23.05 | 145.61K |
| 2024-04-12 | 22.42 | 22.90 | ↑$0.48 (2.14%) | 22.06 | 22.94 | 97.73K |
| 2024-04-11 | 22.58 | 22.72 | ↑$0.14 (0.62%) | 22.22 | 23.25 | 70.42K |
| 2024-04-10 | 22.21 | 22.58 | ↑$0.37 (1.67%) | 22.21 | 23.33 | 90.57K |
| 2024-04-09 | 22.35 | 22.96 | ↑$0.61 (2.73%) | 22.22 | 23.32 | 121.75K |
| 2024-04-08 | 22.20 | 22.47 | ↑$0.27 (1.22%) | 21.98 | 22.63 | 102.82K |
| 2024-04-05 | 22.55 | 21.95 | ↓$0.60 (-2.66%) | 21.79 | 23.22 | 159.30K |
| 2024-04-04 | 23.37 | 22.84 | ↓$0.53 (-2.27%) | 22.70 | 23.62 | 106.24K |
| 2024-04-03 | 22.92 | 22.97 | ↑$0.05 (0.22%) | 22.67 | 23.39 | 89.10K |
| 2024-04-02 | 23.00 | 22.92 | ↓$0.08 (-0.35%) | 22.68 | 23.22 | 144.08K |
| 2024-04-01 | 24.44 | 23.49 | ↓$0.95 (-3.89%) | 23.26 | 24.45 | 179.09K |
| 2024-03-28 | 24.50 | 24.70 | ↑$0.20 (0.82%) | 24.46 | 25.52 | 165.03K |
| 2024-03-27 | 22.83 | 23.62 | ↑$0.79 (3.46%) | 22.54 | 23.62 | 134.21K |
| 2024-03-26 | 22.99 | 22.49 | ↓$0.50 (-2.17%) | 22.21 | 23.08 | 146.75K |
| 2024-03-25 | 23.33 | 23.10 | ↓$0.23 (-0.99%) | 22.91 | 23.67 | 198.93K |
| 2024-03-22 | 23.92 | 23.32 | ↓$0.60 (-2.51%) | 23.27 | 23.98 | 82.89K |
| 2024-03-21 | 24.36 | 24.09 | ↓$0.27 (-1.11%) | 23.58 | 24.43 | 108.25K |
| 2024-03-20 | 23.27 | 24.14 | ↑$0.87 (3.74%) | 23.27 | 24.37 | 57.32K |
| 2024-03-19 | 23.04 | 23.57 | ↑$0.53 (2.30%) | 22.71 | 23.61 | 96.67K |
| 2024-03-18 | 24.20 | 23.31 | ↓$0.89 (-3.68%) | 23.30 | 24.23 | 91.89K |
| 2024-03-15 | 23.62 | 24.29 | ↑$0.67 (2.84%) | 23.60 | 24.35 | 128.44K |
| 2024-03-14 | 25.13 | 23.82 | ↓$1.31 (-5.21%) | 23.80 | 25.13 | 128.74K |
| 2024-03-13 | 25.63 | 25.13 | ↓$0.50 (-1.95%) | 25.05 | 26.25 | 135.67K |
Create an account or log in to view more rows.
$JAKK Let’s get it
$JAKK bear trap
$JAKK shorting it
$JAKK Any red I see I shall buy
$JAKK we need one good push to moon this.
$JAKK I already know
tomorrow the bulls going to say "next week" just like every week.
$JAKK rocket fuel tanks are full. Gonna shoot to the stars
$JAKK we like the stock
$JAKK Growth/Value
$JAKK gap it slap it ask it !