Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

JAKKS Pacific, Inc. (JAKK)

Compare
18.83
+0.43
+(2.34%)
As of 9:55:27 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202518.8018.8318.5218.8318.8310,226
Apr 16, 202518.9819.1118.1018.4018.4096,800
Apr 15, 202518.8019.3018.5019.1119.1191,900
Apr 14, 202518.5618.9918.2518.8118.81123,200
Apr 11, 202518.6018.6317.3418.5318.53177,800
Apr 10, 202520.5520.6518.4118.6618.66131,800
Apr 9, 202518.0421.0117.9320.5520.55219,800
Apr 8, 202520.8221.1518.3018.5118.51176,700
Apr 7, 202519.6721.8419.0019.9719.97184,300
Apr 4, 202520.5121.4118.9520.5220.52274,500
Apr 3, 202523.1323.9621.3321.3621.36175,100
Apr 2, 202524.4125.0024.4124.8024.8059,400
Apr 1, 202524.5925.2724.3524.7924.7968,800
Mar 31, 202524.2024.8823.9724.6724.6774,600
Mar 28, 202525.2525.2524.4924.5624.5658,100
Mar 27, 202525.5025.7025.2125.4825.4850,900
Mar 26, 202525.7025.8325.3325.5225.5271,300
Mar 25, 202526.4926.4925.7525.8625.86100,200
Mar 24, 202524.9826.1824.8026.1426.14172,600
Mar 21, 202524.7624.9424.5424.5924.59149,800
Mar 20, 202525.0425.6725.0025.0525.0580,700
Mar 19, 202525.7525.7524.6025.2825.28116,900
Mar 18, 202525.7525.7524.6825.0525.05107,300
Mar 17, 202524.4125.1424.4125.0025.00104,300
Mar 14, 202524.5525.0024.2624.6024.60123,300
Mar 13, 202526.2726.2724.4224.4524.45151,500
Mar 12, 202525.6026.0524.9725.9325.93143,100
Mar 11, 202525.0725.5224.4325.2725.27190,200
Mar 10, 202525.5726.1124.8624.8924.89232,100
Mar 7, 202526.2926.4625.0125.6925.69136,500
Mar 6, 202525.7426.1625.5825.8025.8099,000
Mar 5, 202525.9726.3825.4225.9525.95121,200
Mar 4, 202526.6026.6024.9925.8125.81330,800
Mar 3, 2025 0.25 Dividend
Mar 3, 202526.8627.8626.6426.9326.93232,700
Feb 28, 202526.4327.2926.0727.0826.83228,200
Feb 27, 202527.2027.3626.2326.4226.18207,600
Feb 26, 202527.7027.9427.2327.3327.08265,200
Feb 25, 202529.0029.0027.5627.7527.49377,000
Feb 24, 202530.0030.4328.4028.8328.56282,100
Feb 21, 202530.5030.5028.3130.0129.73844,800
Feb 20, 202534.7035.7934.6834.8234.50238,000
Feb 19, 202533.7635.2533.7034.9334.61202,800
Feb 18, 202534.1134.5833.8533.9533.64138,900
Feb 14, 202534.2134.5033.4734.0733.76130,800
Feb 13, 202533.0034.2232.9534.0333.72106,100
Feb 12, 202532.2033.1332.2033.0032.70104,900
Feb 11, 202532.5032.8432.2932.3832.0893,500
Feb 10, 202533.1133.4032.4632.6332.33131,600
Feb 7, 202532.8333.4532.3033.1032.79170,500
Feb 6, 202532.5033.1032.0932.9432.64125,500
Feb 5, 202530.5932.6830.5932.4632.16145,900
Feb 4, 202529.8030.4329.8030.3530.0796,100
Feb 3, 202529.4929.9828.5829.6529.38147,800
Jan 31, 202530.3430.8029.8130.0829.80138,000
Jan 30, 202529.8230.9729.8230.2129.9392,300
Jan 29, 202529.4629.9829.4329.8729.5959,500
Jan 28, 202529.0129.7129.0029.4329.1688,700
Jan 27, 202528.3129.6428.2829.2228.95143,100
Jan 24, 202528.0228.5327.7628.4528.1989,700
Jan 23, 202528.2028.4127.9128.0227.7661,400
Jan 22, 202528.3328.8028.0828.4528.19113,400
Jan 21, 202527.7728.6127.7728.2728.0187,700
Jan 17, 202527.4527.7727.2127.7027.4447,500
Jan 16, 202527.7327.7327.1727.2727.0263,400
Jan 15, 202527.2027.9727.1027.6227.3757,600
Jan 14, 202527.7827.8026.8927.0426.7954,000
Jan 13, 202527.0527.7726.3627.6827.4257,100
Jan 10, 202528.1628.3627.4627.7327.4796,400
Jan 8, 202528.5228.6027.9828.4428.1867,400
Jan 7, 202528.5929.3028.3728.7128.44115,100
Jan 6, 202528.4829.7728.4128.5228.2682,000
Jan 3, 202528.1528.5427.9928.3928.1373,800
Jan 2, 202528.4028.4027.5828.0727.8166,100
Dec 31, 202427.4128.3227.3328.1527.89145,500
Dec 30, 202427.3627.3826.7127.1526.9039,800
Dec 27, 202428.0528.0727.1227.4227.1787,800
Dec 26, 202427.2328.0026.9127.8727.6153,200
Dec 24, 202427.0027.5626.7027.2326.9882,100
Dec 23, 202426.3027.1625.9127.0926.84117,900
Dec 20, 202425.3226.7825.3226.3126.0793,500
Dec 19, 202425.7526.1025.3525.5725.3359,200
Dec 18, 202426.8926.9025.6325.6325.3958,400
Dec 17, 202426.6526.8726.1026.6226.3740,000
Dec 16, 202426.5427.0726.5026.6026.3540,400
Dec 13, 202427.7527.7526.6026.7626.5156,300
Dec 12, 202427.8328.0127.4527.6027.3567,300
Dec 11, 202428.0928.4727.6228.1127.8556,700
Dec 10, 202427.8028.0026.8827.7327.4752,600
Dec 9, 202427.8028.1327.5027.6327.3751,900
Dec 6, 202429.1129.1327.9727.9727.7130,800
Dec 5, 202428.5229.0328.5228.8528.5838,300
Dec 4, 202428.3028.6828.0028.6628.4069,000
Dec 3, 202429.5329.5528.2828.2828.0275,900
Dec 2, 202429.2529.6028.5029.5129.24169,100
Nov 29, 202428.2629.2028.2629.1328.8655,900
Nov 27, 202428.1028.2427.6928.0027.7459,400
Nov 26, 202428.0528.2027.6827.9027.6496,100
Nov 25, 202427.8728.9527.8728.2527.99217,900
Nov 22, 202427.8028.4127.7827.7927.5365,200
Nov 21, 202428.5428.6227.2027.7427.48143,600
Nov 20, 202427.6828.5327.3928.4228.1686,100
Nov 19, 202427.0127.6526.5327.6327.37121,800
Nov 18, 202427.1327.4326.8527.0926.84122,200
Nov 15, 202427.7527.7526.4227.1026.85263,600
Nov 14, 202428.5828.8028.1328.3828.1270,900
Nov 13, 202429.4129.4328.5128.5328.2788,700
Nov 12, 202430.2030.3629.0029.4829.21101,700
Nov 11, 202430.4630.5929.8230.4630.1899,200
Nov 8, 202430.5230.8329.8830.2629.9893,100
Nov 7, 202429.9730.7529.8230.4130.13110,400
Nov 6, 202431.4931.4927.8229.9729.69241,200
Nov 5, 202430.5031.0530.3330.4130.13154,900
Nov 4, 202430.0030.5229.3830.5030.22130,800
Nov 1, 202431.9231.9229.7629.9329.65168,100
Oct 31, 202432.1033.1730.5831.5531.26478,800
Oct 30, 202427.3027.7027.1327.4627.21112,900
Oct 29, 202426.5627.4626.2727.4327.1862,900
Oct 28, 202426.5226.8226.3726.5826.3353,600
Oct 25, 202425.2126.2425.1026.2025.9685,500
Oct 24, 202425.0825.3724.6724.9424.7156,100
Oct 23, 202425.1025.2724.7425.0624.8357,300
Oct 22, 202425.5525.6324.8425.2825.0580,100
Oct 21, 202426.0526.1425.6725.7125.4746,900
Oct 18, 202426.4526.5925.9126.0025.7683,800
Oct 17, 202426.0726.3525.8026.3526.1158,800
Oct 16, 202426.0126.3325.9626.0825.8466,900
Oct 15, 202425.5426.2625.5225.7025.4651,300
Oct 14, 202426.7526.7525.3725.6225.3840,300
Oct 11, 202426.4026.8326.1926.5426.2966,300
Oct 10, 202425.2126.3224.9726.2325.99101,300
Oct 9, 202425.2725.7425.0825.5225.2817,800
Oct 8, 202425.2425.3424.6925.2525.0232,800
Oct 7, 202425.6225.7624.7825.0324.8036,700
Oct 4, 202424.9725.7224.8025.6225.3836,200
Oct 3, 202425.1125.3224.6324.7524.5233,300
Oct 2, 202425.8225.8225.3025.3425.1124,500
Oct 1, 202425.4425.7925.2025.7225.4841,700
Sep 30, 202425.6325.9625.2825.5225.2827,100
Sep 27, 202425.7026.1525.3125.7925.5565,900
Sep 26, 202424.9025.3524.9025.0324.8037,200
Sep 25, 202425.2725.3024.8324.8624.6346,000
Sep 24, 202425.5525.5524.9025.5425.3068,700
Sep 23, 202426.1926.1925.0425.3225.0953,800
Sep 20, 202425.9226.4325.4425.8825.64227,500
Sep 19, 202426.5926.5925.8626.1525.9168,900
Sep 18, 202425.0226.4825.0225.9525.7198,800
Sep 17, 202424.6625.0624.2324.9624.73125,200
Sep 16, 202423.5024.0223.5023.8123.5943,100
Sep 13, 202423.5523.8823.2523.4823.2662,500
Sep 12, 202423.5723.7423.3823.4623.2431,800
Sep 11, 202423.9823.9823.0723.3023.0848,800
Sep 10, 202423.9524.2823.7924.1323.9183,300
Sep 9, 202423.2624.1523.2623.7423.5263,500
Sep 6, 202424.0624.2023.1723.4623.2455,300
Sep 5, 202424.1424.1423.8324.0823.8641,000
Sep 4, 202423.8124.0523.4523.8923.6737,600
Sep 3, 202424.2524.4423.6523.8523.6372,600
Aug 30, 202424.6524.7124.0224.6424.4155,000
Aug 29, 202423.7124.6423.4824.4224.1971,300
Aug 28, 202423.8623.8623.3023.6023.3852,900
Aug 27, 202423.9224.1623.5623.8923.6754,800
Aug 26, 202424.4625.3124.0024.2123.99141,700
Aug 23, 202423.1123.7422.9523.4523.2372,800
Aug 22, 202423.3223.3222.7822.8122.6032,300
Aug 21, 202423.1323.3822.7723.1522.9492,200
Aug 20, 202422.3623.2222.0823.0922.8897,400
Aug 19, 202422.2622.7821.9922.3722.1695,500
Aug 16, 202421.8522.6721.8522.3522.1479,000
Aug 15, 202421.5022.0321.1421.8521.6592,400
Aug 14, 202421.1821.1820.7921.0120.8258,400
Aug 13, 202421.0021.2020.9221.0020.8172,100
Aug 12, 202421.3021.3020.7820.9520.7679,100
Aug 9, 202421.0721.1920.7621.0020.8177,300
Aug 8, 202420.8321.2320.5621.1320.9375,600
Aug 7, 202421.6621.6620.3020.5520.3686,900
Aug 6, 202420.9421.4720.4921.0320.84108,900
Aug 5, 202420.9821.5520.4621.2121.01183,800
Aug 2, 202423.0423.0621.5022.4122.20199,600
Aug 1, 202423.1024.7422.7524.3724.15572,800
Jul 31, 202420.8321.5020.5621.0420.85110,000
Jul 30, 202420.6220.8120.3220.7520.5664,900
Jul 29, 202421.0421.2320.6220.7320.5442,900
Jul 26, 202420.5221.0420.1221.0420.8568,100
Jul 25, 202419.5020.5919.5020.3020.1168,800
Jul 24, 202419.5719.8619.2319.6019.4298,000
Jul 23, 202419.1419.9118.9519.6419.4664,200
Jul 22, 202418.6719.5218.2819.4219.2481,300
Jul 19, 202419.1319.1318.6718.7318.5650,000
Jul 18, 202419.0219.4018.9219.0718.8970,500
Jul 17, 202419.5719.7219.0319.2619.0899,200
Jul 16, 202418.8919.5718.7519.5619.38125,400
Jul 15, 202418.7818.8818.4118.5918.4278,200
Jul 12, 202418.9519.0718.5618.6218.4561,900
Jul 11, 202417.9118.7417.7318.7418.5793,100
Jul 10, 202417.5017.5417.2017.4417.2835,200
Jul 9, 202418.1918.1917.3017.4817.3292,100
Jul 8, 202417.9118.4817.9018.2818.1194,000
Jul 5, 202417.9218.0517.4117.9117.74104,000
Jul 3, 202418.0218.4217.9818.0517.8857,600
Jul 2, 202417.8218.1517.7618.0217.8542,800
Jul 1, 202417.8918.0417.5717.9217.7576,500
Jun 28, 202417.9018.1317.5817.9117.74197,200
Jun 27, 202417.7218.3217.6517.9017.7364,300
Jun 26, 202417.6518.0017.5317.7917.6355,800
Jun 25, 202418.0218.3017.7717.8517.6983,700
Jun 24, 202417.6218.2717.5318.0217.85104,900
Jun 21, 202417.2217.6917.0817.6217.46104,500
Jun 20, 202417.3917.5717.0617.1516.9984,700
Jun 18, 202418.2818.4117.3417.4317.27131,000
Jun 17, 202418.1518.5818.1218.5418.3763,700
Jun 14, 202417.9118.1517.8718.1117.9460,100
Jun 13, 202418.1018.3617.9318.1617.9980,600
Jun 12, 202418.7218.7518.1418.2318.0662,700
Jun 11, 202418.0018.2117.8718.2118.0443,500
Jun 10, 202418.1518.2917.9218.2318.0670,200
Jun 7, 202418.3218.6018.0618.1818.0163,500
Jun 6, 202418.9518.9518.4018.5518.3868,200
Jun 5, 202418.3218.8618.2218.8618.6990,700
Jun 4, 202418.4118.8318.2118.3118.14127,000
Jun 3, 202418.6018.6818.1118.1417.97103,300
May 31, 202417.8718.5717.8018.5718.4089,100
May 30, 202418.3018.3217.7217.7417.5880,700
May 29, 202418.3218.4818.0618.1317.9679,200
May 28, 202418.6819.0118.5818.6618.4973,900
May 24, 202418.9619.0118.3218.6818.5182,500
May 23, 202419.2519.2518.5618.8318.6686,400
May 22, 202419.9420.0419.3219.3519.1790,500
May 21, 202420.0120.0119.5619.9519.77100,100
May 20, 202419.4220.0319.4219.9019.7295,900
May 17, 202419.6919.7719.2619.4319.2598,400
May 16, 202419.0320.1518.9719.7219.54192,200
May 15, 202418.7319.5118.5119.0318.85140,500
May 14, 202418.3518.8918.1918.4818.3185,200
May 13, 202418.3518.6118.0318.0717.9069,500
May 10, 202418.8518.9418.1818.2518.08103,000
May 9, 202418.9919.1218.5018.6618.4963,600
May 8, 202418.6619.1918.6018.9918.8147,100
May 7, 202418.7218.9818.5318.7718.6074,000
May 6, 202418.8919.1418.6418.6618.4991,200
May 3, 202419.2819.4118.6618.6918.52159,100
May 2, 202418.8519.2318.6519.0518.87102,900
May 1, 202419.1119.1118.4618.5118.3486,800
Apr 30, 202419.2419.2418.8218.9118.7474,500
Apr 29, 202419.2819.8518.9919.2719.09138,500
Apr 26, 202419.8520.5618.9919.0818.90183,600
Apr 25, 202419.1520.2018.4219.7319.55419,300
Apr 24, 202422.8423.7622.8023.4623.24122,600
Apr 23, 202422.6322.7922.1822.7822.5795,400
Apr 22, 202422.3522.6022.0822.4322.2278,200
Apr 19, 202422.0922.7722.0822.4722.2681,900
Apr 18, 202422.3222.8522.2622.3122.1056,000
Apr 17, 202422.4722.8221.9622.1521.9584,100

Related Tickers

MAT Mattel, Inc.
14.60
-0.27%
 
HAS Hasbro, Inc.
52.27
+0.75%
 
FNKO Funko, Inc.
4.1950
+4.35%
 
TNIE.DE tonies SE
5.80
-0.51%
 
CLAR Clarus Corporation
3.3400
+1.21%
 
MODG Topgolf Callaway Brands Corp.
6.16
+0.16%
 
GAW.L Games Workshop Group PLC
14,507.20
+0.26%
 
XPOF Xponential Fitness, Inc.
7.64
+1.51%
 
RAP.F Rapala VMC Corp
1.3650
+2.25%
 
1PTON.MI Peloton Interactive, Inc.
4.8170
-2.87%