JAKKS Pacific Inc (JAKK) Historical Stock Data
28.71 ↑0.19 (0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JAKK is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-24 | 27.00 | 27.23 | ↑$0.23 (0.85%) | 26.70 | 27.56 | 82.13K |
| 2024-12-23 | 26.30 | 27.09 | ↑$0.79 (3.00%) | 25.91 | 27.16 | 117.87K |
| 2024-12-20 | 25.32 | 26.31 | ↑$0.99 (3.91%) | 25.32 | 26.78 | 93.48K |
| 2024-12-19 | 25.75 | 25.57 | ↓$0.18 (-0.70%) | 25.35 | 26.10 | 59.21K |
| 2024-12-18 | 26.89 | 25.63 | ↓$1.26 (-4.69%) | 25.63 | 26.90 | 58.44K |
| 2024-12-17 | 26.65 | 26.62 | ↓$0.03 (-0.11%) | 26.10 | 26.87 | 40K |
| 2024-12-16 | 26.54 | 26.60 | ↑$0.06 (0.23%) | 26.50 | 27.07 | 40.38K |
| 2024-12-13 | 27.75 | 26.76 | ↓$0.99 (-3.57%) | 26.60 | 27.75 | 56.29K |
| 2024-12-12 | 27.83 | 27.60 | ↓$0.23 (-0.83%) | 27.45 | 28.01 | 67.34K |
| 2024-12-11 | 28.09 | 28.11 | ↑$0.02 (0.07%) | 27.62 | 28.47 | 56.72K |
| 2024-12-10 | 27.80 | 27.73 | ↓$0.07 (-0.25%) | 26.88 | 28.00 | 52.55K |
| 2024-12-09 | 27.80 | 27.63 | ↓$0.17 (-0.61%) | 27.50 | 28.13 | 51.89K |
| 2024-12-06 | 29.11 | 27.97 | ↓$1.14 (-3.92%) | 27.97 | 29.13 | 30.76K |
| 2024-12-05 | 28.52 | 28.85 | ↑$0.33 (1.16%) | 28.52 | 29.03 | 38.29K |
| 2024-12-04 | 28.30 | 28.66 | ↑$0.36 (1.27%) | 28.00 | 28.68 | 68.96K |
| 2024-12-03 | 29.53 | 28.28 | ↓$1.25 (-4.23%) | 28.28 | 29.55 | 75.86K |
| 2024-12-02 | 29.25 | 29.51 | ↑$0.26 (0.89%) | 28.50 | 29.60 | 169.14K |
| 2024-11-29 | 28.26 | 29.13 | ↑$0.87 (3.08%) | 28.26 | 29.20 | 55.94K |
| 2024-11-27 | 28.10 | 28.00 | ↓$0.10 (-0.36%) | 27.69 | 28.24 | 59.37K |
| 2024-11-26 | 28.05 | 27.90 | ↓$0.15 (-0.53%) | 27.68 | 28.20 | 96.08K |
| 2024-11-25 | 27.87 | 28.25 | ↑$0.38 (1.36%) | 27.87 | 28.95 | 217.91K |
| 2024-11-22 | 27.80 | 27.79 | ↓$0.01 (-0.04%) | 27.78 | 28.41 | 65.23K |
Create an account or log in to view more rows.
$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
$JAKK shorting it