JAKKS Pacific Inc (JAKK) Historical Stock Data
19.96 ↓0.13 (-0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JAKK is down -0.44% 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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 20.00 | 19.96 | ↓$0.04 (-0.20%) | 19.60 | 20.00 | 97.35K |
| 2025-04-24 | 19.29 | 20.09 | ↑$0.80 (4.15%) | 19.25 | 20.14 | 171.65K |
| 2025-04-23 | 20.15 | 19.08 | ↓$1.07 (-5.31%) | 19.06 | 20.74 | 169.15K |
| 2025-04-22 | 18.34 | 18.70 | ↑$0.36 (1.96%) | 18.15 | 18.99 | 212.93K |
| 2025-04-21 | 18.69 | 18.09 | ↓$0.60 (-3.21%) | 17.27 | 18.69 | 197.17K |
| 2025-04-17 | 18.54 | 18.85 | ↑$0.31 (1.65%) | 18.52 | 18.93 | 113.85K |
| 2025-04-16 | 18.98 | 18.40 | ↓$0.58 (-3.06%) | 18.10 | 19.11 | 96.82K |
| 2025-04-15 | 18.80 | 19.11 | ↑$0.31 (1.65%) | 18.50 | 19.30 | 91.91K |
| 2025-04-14 | 18.56 | 18.81 | ↑$0.25 (1.35%) | 18.25 | 18.99 | 123.19K |
| 2025-04-11 | 18.60 | 18.53 | ↓$0.07 (-0.38%) | 17.34 | 18.63 | 177.78K |
| 2025-04-10 | 20.55 | 18.66 | ↓$1.89 (-9.20%) | 18.41 | 20.65 | 131.78K |
| 2025-04-09 | 18.04 | 20.55 | ↑$2.51 (13.91%) | 17.93 | 21.01 | 219.77K |
| 2025-04-08 | 20.82 | 18.51 | ↓$2.31 (-11.10%) | 18.30 | 21.15 | 176.74K |
| 2025-04-07 | 19.67 | 19.97 | ↑$0.29 (1.50%) | 19.00 | 21.84 | 184.33K |
| 2025-04-04 | 20.51 | 20.52 | ↑$0.01 (0.05%) | 18.95 | 21.41 | 274.52K |
| 2025-04-03 | 23.13 | 21.36 | ↓$1.77 (-7.65%) | 21.33 | 23.96 | 175.13K |
| 2025-04-02 | 24.41 | 24.80 | ↑$0.39 (1.60%) | 24.41 | 25.00 | 59.38K |
| 2025-04-01 | 24.59 | 24.79 | ↑$0.20 (0.81%) | 24.35 | 25.27 | 68.76K |
| 2025-03-31 | 24.20 | 24.67 | ↑$0.47 (1.94%) | 23.97 | 24.88 | 74.57K |
| 2025-03-28 | 25.25 | 24.56 | ↓$0.69 (-2.73%) | 24.49 | 25.25 | 58.12K |
| 2025-03-27 | 25.50 | 25.48 | ↓$0.02 (-0.08%) | 25.21 | 25.70 | 50.93K |
| 2025-03-26 | 25.70 | 25.52 | ↓$0.18 (-0.70%) | 25.33 | 25.83 | 71.26K |
| 2025-03-25 | 26.49 | 25.86 | ↓$0.63 (-2.38%) | 25.75 | 26.49 | 100.20K |
| 2025-03-24 | 24.98 | 26.14 | ↑$1.16 (4.64%) | 24.80 | 26.18 | 170.30K |
| 2025-03-21 | 24.76 | 24.59 | ↓$0.17 (-0.69%) | 24.54 | 24.94 | 149.84K |
| 2025-03-20 | 25.04 | 25.05 | ↑$0.01 (0.04%) | 25.00 | 25.67 | 80.70K |
| 2025-03-19 | 25.75 | 25.28 | ↓$0.47 (-1.83%) | 24.60 | 25.75 | 116.87K |
| 2025-03-18 | 25.75 | 25.05 | ↓$0.70 (-2.72%) | 24.68 | 25.75 | 107.28K |
| 2025-03-17 | 24.41 | 25.00 | ↑$0.59 (2.42%) | 24.41 | 25.14 | 104.29K |
| 2025-03-14 | 24.55 | 24.60 | ↑$0.05 (0.20%) | 24.26 | 25.00 | 123.34K |
Create an account or log in to view more rows.
$JAKK Awaiting buy signal..
$JAKK hold
$JAKK buy the dip…smfh
$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