JAKKS Pacific Inc (JAKK) Historical Stock Data
28.42 ↑0.79 (2.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JAKK is down -0.29% a day on average. There have been 14 days where JAKKS Pacific Inc closed green and 16 days where JAKK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.68 | 28.42 | ↑$0.74 (2.67%) | 27.39 | 28.53 | 86.06K |
| 2024-11-19 | 27.01 | 27.63 | ↑$0.62 (2.30%) | 26.53 | 27.65 | 121.85K |
| 2024-11-18 | 27.13 | 27.09 | ↓$0.04 (-0.15%) | 26.85 | 27.43 | 122.15K |
| 2024-11-15 | 27.75 | 27.10 | ↓$0.65 (-2.34%) | 26.42 | 27.75 | 264.08K |
| 2024-11-14 | 28.58 | 28.38 | ↓$0.20 (-0.70%) | 28.13 | 28.80 | 70.87K |
| 2024-11-13 | 29.41 | 28.53 | ↓$0.88 (-2.99%) | 28.51 | 29.43 | 88.75K |
| 2024-11-12 | 30.20 | 29.48 | ↓$0.72 (-2.38%) | 29.00 | 30.36 | 101.72K |
| 2024-11-11 | 30.46 | 30.46 | ↑$0.00 (0.00%) | 29.82 | 30.59 | 99.15K |
| 2024-11-08 | 30.52 | 30.26 | ↓$0.26 (-0.85%) | 29.88 | 30.83 | 93.14K |
| 2024-11-07 | 29.97 | 30.41 | ↑$0.44 (1.47%) | 29.82 | 30.75 | 110.37K |
| 2024-11-06 | 31.49 | 29.97 | ↓$1.52 (-4.83%) | 27.82 | 31.49 | 241.27K |
| 2024-11-05 | 30.50 | 30.41 | ↓$0.09 (-0.30%) | 30.33 | 31.05 | 154.89K |
| 2024-11-04 | 30.00 | 30.50 | ↑$0.50 (1.67%) | 29.38 | 30.52 | 130.81K |
| 2024-11-01 | 31.92 | 29.93 | ↓$1.99 (-6.23%) | 29.76 | 31.92 | 168.15K |
| 2024-10-31 | 32.10 | 31.55 | ↓$0.55 (-1.71%) | 30.58 | 33.17 | 478.81K |
| 2024-10-30 | 27.30 | 27.46 | ↑$0.16 (0.59%) | 27.13 | 27.70 | 112.44K |
| 2024-10-29 | 26.56 | 27.43 | ↑$0.87 (3.28%) | 26.27 | 27.46 | 62.99K |
| 2024-10-28 | 26.52 | 26.58 | ↑$0.06 (0.23%) | 26.37 | 26.82 | 53.61K |
| 2024-10-25 | 25.21 | 26.20 | ↑$0.99 (3.93%) | 25.10 | 26.24 | 85.49K |
| 2024-10-24 | 25.08 | 24.94 | ↓$0.14 (-0.56%) | 24.67 | 25.37 | 56.10K |
| 2024-10-23 | 25.10 | 25.06 | ↓$0.04 (-0.16%) | 24.74 | 25.27 | 57.31K |
| 2024-10-22 | 25.55 | 25.28 | ↓$0.27 (-1.06%) | 24.84 | 25.63 | 80.09K |
| 2024-10-21 | 26.05 | 25.71 | ↓$0.34 (-1.31%) | 25.67 | 26.14 | 46.90K |
| 2024-10-18 | 26.45 | 26.00 | ↓$0.45 (-1.70%) | 25.91 | 26.59 | 83.79K |
| 2024-10-17 | 26.07 | 26.35 | ↑$0.28 (1.07%) | 25.80 | 26.35 | 58.81K |
| 2024-10-16 | 26.01 | 26.08 | ↑$0.07 (0.27%) | 25.96 | 26.33 | 66.87K |
| 2024-10-15 | 25.54 | 25.70 | ↑$0.16 (0.63%) | 25.52 | 26.26 | 51.30K |
| 2024-10-14 | 26.75 | 25.62 | ↓$1.13 (-4.22%) | 25.37 | 26.75 | 40.34K |
| 2024-10-11 | 26.40 | 26.54 | ↑$0.14 (0.53%) | 26.19 | 26.83 | 66.26K |
| 2024-10-10 | 25.21 | 26.23 | ↑$1.02 (4.05%) | 24.97 | 26.32 | 101.33K |
Create an account or log in to view more rows.
$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
$JAKK shorting it
$JAKK Any red I see I shall buy