JAKKS Pacific Inc (JAKK) Historical Stock Data
20.87 ↓0.36 (-1.70%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, JAKK is up 0.27% a day on average. There have been 15 days where JAKKS Pacific Inc closed green and 15 days where JAKK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 21.40 | 20.87 | ↓$0.53 (-2.48%) | 20.72 | 21.72 | 62.63K |
| 2023-01-25 | 20.78 | 21.23 | ↑$0.45 (2.17%) | 20.59 | 21.25 | 33.87K |
| 2023-01-24 | 21.50 | 20.96 | ↓$0.54 (-2.51%) | 20.91 | 21.67 | 33.82K |
| 2023-01-23 | 21.00 | 21.68 | ↑$0.68 (3.24%) | 20.83 | 21.68 | 87.19K |
| 2023-01-20 | 20.69 | 21.00 | ↑$0.31 (1.50%) | 20.35 | 21.12 | 70.59K |
| 2023-01-19 | 20.98 | 20.59 | ↓$0.39 (-1.86%) | 19.68 | 20.98 | 64.54K |
| 2023-01-18 | 21.30 | 20.98 | ↓$0.32 (-1.50%) | 20.54 | 21.75 | 85.16K |
| 2023-01-17 | 20.91 | 21.27 | ↑$0.36 (1.72%) | 20.82 | 21.44 | 109.44K |
| 2023-01-13 | 20.50 | 20.68 | ↑$0.18 (0.88%) | 20.20 | 20.92 | 51.90K |
| 2023-01-12 | 21.36 | 20.71 | ↓$0.65 (-3.04%) | 20.50 | 21.45 | 101.16K |
| 2023-01-11 | 19.89 | 20.00 | ↑$0.11 (0.55%) | 19.76 | 20.40 | 84.89K |
| 2023-01-10 | 19.31 | 19.80 | ↑$0.49 (2.54%) | 19.26 | 19.88 | 50.34K |
| 2023-01-09 | 20.00 | 19.28 | ↓$0.72 (-3.60%) | 18.73 | 20.00 | 79.91K |
| 2023-01-06 | 19.17 | 19.70 | ↑$0.53 (2.76%) | 19.06 | 20.12 | 75.44K |
| 2023-01-05 | 18.43 | 19.00 | ↑$0.57 (3.09%) | 18.11 | 19.33 | 59.05K |
| 2023-01-04 | 17.09 | 18.44 | ↑$1.35 (7.90%) | 17.09 | 18.86 | 90.42K |
| 2023-01-03 | 17.47 | 16.97 | ↓$0.50 (-2.86%) | 16.85 | 17.75 | 65.31K |
| 2022-12-30 | 17.52 | 17.49 | ↓$0.03 (-0.17%) | 17.22 | 17.87 | 30.47K |
| 2022-12-29 | 16.71 | 17.47 | ↑$0.76 (4.55%) | 16.67 | 17.48 | 48.98K |
| 2022-12-28 | 16.79 | 16.63 | ↓$0.16 (-0.95%) | 16.38 | 16.86 | 81.62K |
| 2022-12-27 | 16.65 | 16.81 | ↑$0.16 (0.96%) | 16.04 | 16.89 | 89.51K |
| 2022-12-23 | 16.69 | 16.52 | ↓$0.17 (-1.02%) | 16.25 | 17.07 | 50.99K |
| 2022-12-22 | 15.85 | 16.67 | ↑$0.82 (5.17%) | 15.51 | 16.80 | 351.14K |
| 2022-12-21 | 15.54 | 16.11 | ↑$0.57 (3.67%) | 15.54 | 16.37 | 78.81K |
| 2022-12-20 | 15.75 | 15.52 | ↓$0.23 (-1.46%) | 15.35 | 15.89 | 75.51K |
| 2022-12-19 | 16.85 | 15.75 | ↓$1.10 (-6.53%) | 15.68 | 17.06 | 104.54K |
| 2022-12-16 | 17.25 | 17.08 | ↓$0.17 (-0.99%) | 16.60 | 17.25 | 54.61K |
| 2022-12-15 | 17.13 | 17.34 | ↑$0.21 (1.23%) | 16.94 | 17.76 | 78.84K |
| 2022-12-14 | 17.65 | 17.26 | ↓$0.39 (-2.21%) | 17.13 | 17.69 | 37.02K |
| 2022-12-13 | 18.05 | 17.56 | ↓$0.49 (-2.71%) | 17.31 | 18.27 | 76.62K |
Create an account or log in to view more rows.
$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 !
$JAKK steady steady n hold
$JAKK hello
please hold.
$JAKK going green
$JAKK Starting a small position
$JAKK i like the stock
$JAKK peak frustration