JAKKS Pacific, Inc. - Common Stock (JAKK)

21.86
-0.31 (-1.40%)
NASDAQ · Last Trade: Mar 1st, 4:34 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JAKKS Pacific, Inc. - Common Stock (JAKK)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202621.7022.1521.4621.86171,01921.86
2/26/202622.3823.2521.9422.17187,97421.92
2/25/202622.9023.0122.0122.38272,88222.13
2/24/202622.3023.2522.2722.88251,95722.62
2/23/202622.4723.1822.0522.52358,23222.27
2/20/202620.3323.6020.1822.47756,18322.22
2/19/202617.6918.3417.2318.16198,88117.96
2/18/202617.5818.0717.5517.7369,16617.53
2/17/202617.5117.8517.1517.5298,74017.32
2/13/202617.5317.9517.3517.4085,73017.20
2/12/202617.9818.1817.2317.60184,07617.40
2/11/202618.1818.3617.5917.94102,28117.74
2/10/202618.2918.4918.1818.3768,95818.16
2/09/202617.9918.3017.9518.1376,07717.93
2/06/202618.1018.5017.8518.10102,31917.90
2/05/202617.8918.0217.6017.99110,62117.79
2/04/202618.1018.6017.8218.0198,41817.81
2/03/202618.6018.7517.7518.05120,93217.85
2/02/202618.2618.8018.2618.6577,30518.44
1/30/202618.6818.7518.1018.2799,99118.06
1/29/202618.8119.0518.5018.8098,19618.59
1/28/202618.9719.1318.5618.69120,70918.48
1/27/202618.8119.1318.4718.97134,74218.76
1/26/202618.9719.1218.6718.7174,74018.50
1/23/202619.1219.3018.7619.0082,48318.79
1/22/202619.1919.2718.9419.18120,93918.96
1/21/202618.5619.3118.5219.17131,13818.95
1/20/202618.9919.1018.1918.50199,39218.29
1/16/202619.5019.5619.1719.38161,91519.16
1/15/202619.3019.6918.7019.5581,56519.33
1/14/202618.6019.4418.6019.29116,79819.07
1/13/202618.2518.7518.1118.7188,63118.50
1/12/202618.2718.6218.0318.2276,00418.01
1/09/202618.5318.8617.7118.1475,09317.94
1/08/202618.1018.7518.0418.5359,50418.32
1/07/202617.5318.3817.5018.28108,88518.07
1/06/202617.1717.4617.0217.4350,57917.23
1/05/202617.2717.5217.1817.2359,90417.04
1/02/202617.0117.3516.7717.22100,06817.03
12/31/202516.7716.9616.5316.8889,44916.69
12/30/202516.6716.8616.5416.7573,60316.56
12/29/202516.7117.0016.6416.7197,72516.52
12/26/202516.7517.0016.6316.77106,15416.58
12/24/202516.7016.8516.5316.7342,97016.54
12/23/202517.2417.4616.7516.75123,37216.56
12/22/202517.2317.8317.0217.22175,84517.03
12/19/202516.8517.2216.8217.12149,77416.93
12/18/202516.6516.8616.4916.7976,87716.60
12/17/202516.6016.7516.3816.47103,90816.28
12/16/202516.4216.6316.3116.5081,58216.31
12/15/202516.7216.7216.2416.4397,58616.24
12/12/202516.7616.8616.4616.4788,85716.28
12/11/202516.7816.9316.5816.6890,44316.49
12/10/202516.3216.8016.2516.7186,69916.52
12/09/202516.4016.7016.2716.36102,45716.18
12/08/202516.5716.8316.1316.51134,49416.32
12/05/202516.5316.8216.5316.5730,55016.38
12/04/202516.7616.8916.5616.6169,30716.42
12/03/202516.3317.0216.3317.0084,05216.81
12/02/202516.4616.4916.1316.2398,51116.05
12/01/202516.3916.8016.3416.4268,52816.23