JAKKS Pacific Inc (JAKK) Historical Stock Data
32.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JAKK is up 0.66% a day on average. There have been 20 days where JAKKS Pacific Inc closed green and 10 days where JAKK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-10 | 33.11 | 32.63 | ↓$0.48 (-1.45%) | 32.46 | 33.40 | 131.60K |
2025-02-07 | 32.83 | 33.10 | ↑$0.27 (0.82%) | 32.30 | 33.45 | 170.54K |
2025-02-06 | 32.50 | 32.94 | ↑$0.44 (1.35%) | 32.09 | 33.10 | 125.46K |
2025-02-05 | 30.59 | 32.46 | ↑$1.87 (6.11%) | 30.59 | 32.68 | 145.94K |
2025-02-04 | 29.80 | 30.35 | ↑$0.55 (1.85%) | 29.80 | 30.43 | 96.12K |
2025-02-03 | 29.49 | 29.65 | ↑$0.16 (0.54%) | 28.58 | 29.98 | 147.80K |
2025-01-31 | 30.34 | 30.08 | ↓$0.26 (-0.86%) | 29.81 | 30.80 | 137.98K |
2025-01-30 | 29.82 | 30.21 | ↑$0.39 (1.31%) | 29.82 | 30.97 | 92.33K |
2025-01-29 | 29.46 | 29.87 | ↑$0.41 (1.39%) | 29.43 | 29.98 | 59.46K |
2025-01-28 | 29.01 | 29.43 | ↑$0.42 (1.45%) | 29.00 | 29.71 | 88.73K |
2025-01-27 | 28.31 | 29.22 | ↑$0.91 (3.21%) | 28.28 | 29.64 | 143.08K |
2025-01-24 | 28.02 | 28.45 | ↑$0.43 (1.53%) | 27.76 | 28.53 | 89.69K |
2025-01-23 | 28.20 | 28.02 | ↓$0.18 (-0.64%) | 27.91 | 28.41 | 61.39K |
2025-01-22 | 28.33 | 28.45 | ↑$0.12 (0.42%) | 28.08 | 28.80 | 113.44K |
2025-01-21 | 27.77 | 28.27 | ↑$0.50 (1.78%) | 27.77 | 28.61 | 87.72K |
2025-01-17 | 27.45 | 27.70 | ↑$0.25 (0.91%) | 27.21 | 27.77 | 47.53K |
2025-01-16 | 27.73 | 27.27 | ↓$0.46 (-1.66%) | 27.17 | 27.73 | 63.42K |
2025-01-15 | 27.20 | 27.62 | ↑$0.42 (1.54%) | 27.10 | 27.97 | 57.64K |
2025-01-14 | 27.78 | 27.04 | ↓$0.74 (-2.66%) | 26.89 | 27.80 | 54.01K |
2025-01-13 | 27.05 | 27.68 | ↑$0.63 (2.33%) | 26.36 | 27.77 | 57.07K |
2025-01-10 | 28.16 | 27.73 | ↓$0.43 (-1.53%) | 27.46 | 28.36 | 96.36K |
2025-01-08 | 28.52 | 28.44 | ↓$0.08 (-0.28%) | 27.98 | 28.60 | 67.42K |
2025-01-07 | 28.59 | 28.71 | ↑$0.12 (0.42%) | 28.37 | 29.30 | 115.14K |
2025-01-06 | 28.48 | 28.52 | ↑$0.04 (0.14%) | 28.41 | 29.77 | 81.95K |
2025-01-03 | 28.15 | 28.39 | ↑$0.24 (0.85%) | 27.99 | 28.54 | 73.80K |
2025-01-02 | 28.40 | 28.07 | ↓$0.33 (-1.16%) | 27.58 | 28.40 | 66.08K |
2024-12-31 | 27.41 | 28.15 | ↑$0.74 (2.70%) | 27.33 | 28.32 | 145.59K |
2024-12-30 | 27.36 | 27.15 | ↓$0.21 (-0.77%) | 26.71 | 27.38 | 39.79K |
2024-12-27 | 28.05 | 27.42 | ↓$0.63 (-2.25%) | 27.12 | 28.07 | 87.85K |
2024-12-26 | 27.23 | 27.87 | ↑$0.64 (2.35%) | 26.91 | 28.00 | 53.45K |
Create an account or log in to view more rows.
$JAKK buy the dip…smfh
$JAKK make it rain
let’s see some green
$JAKK added more calls on that drop
$JAKK bag holders for life club
$JAKK unstoppable up wow
$JAKK green is good
$JAKK LFGGGGGG
$JAKK not worrying
$JAKK Let’s get it
$JAKK bear trap