JAKKS Pacific, Inc. - Common Stock (JAKK)

24.53
-0.18 (-0.73%)
NASDAQ· Last Trade: Sep 2nd, 5:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202625.0625.2524.5224.7163,28224.71
8/31/202625.5125.6824.9625.1164,69625.11
8/28/202625.4125.9025.2025.4264,96625.42
8/27/202625.3325.7325.2025.6087,42825.35
8/26/202626.3026.3525.2825.6271,42725.37
8/25/202625.6426.2725.0926.15208,57325.89
8/24/202625.4826.1825.3325.51209,16325.26
8/21/202625.2925.5124.9925.4843,74125.23
8/20/202625.0925.1324.5325.1056,91924.85
8/19/202625.5425.7025.1925.3975,13225.14
8/18/202625.4625.5124.5125.2986,92825.04
8/17/202625.5725.6325.1125.4757,71925.22
8/14/202625.6925.7725.2125.7091,31525.45
8/13/202625.2825.8125.0725.70158,99725.45
8/12/202625.4725.5524.7825.16166,56924.91
8/11/202625.4725.7825.1425.44221,27125.19
8/10/202625.6526.0425.3125.46188,93225.21
8/07/202625.6025.9125.1325.63186,93525.38
8/06/202625.9025.9825.3625.4778,23325.22
8/05/202626.2326.3625.5125.9490,57625.69
8/04/202625.9926.2525.5126.0283,94025.77
8/03/202626.9427.2226.0026.08162,32225.83
7/31/202626.3826.6825.7226.33150,75426.07
7/30/202626.4626.8226.0126.39138,21526.13
7/29/202626.4226.5925.7526.51109,15726.25
7/28/202625.9626.7525.5526.63146,86926.37
7/27/202624.8726.3224.7925.92174,97425.67
7/24/202621.6825.5221.6324.50269,56024.26
7/23/202624.0624.2923.4123.81186,98023.58
7/22/202624.4424.6224.2424.4755,37024.23
7/21/202624.0824.7423.9524.4161,32324.17
7/20/202624.4224.4623.9324.0867,75923.84
7/17/202624.6925.2524.1624.2368,55823.99
7/16/202623.0625.0822.9224.84192,82524.60
7/15/202622.9323.4522.7222.9249,99122.70
7/14/202623.1423.4222.5822.8051,72022.58
7/13/202622.8723.4022.6422.6469,88922.42
7/10/202622.1622.8722.0422.7344,32622.51
7/09/202621.8122.1421.4522.0833,46021.86
7/08/202622.6722.6721.8021.9245,11321.71
7/07/202622.9323.8022.4522.7660,93422.54
7/06/202623.3423.5522.7522.7970,13422.57
7/02/202623.5423.7523.3523.4435,23823.21
7/01/202623.3923.5223.1723.3433,57323.11
6/30/202623.6623.7423.1123.2851,23423.05
6/29/202623.8023.8022.9823.7367,12723.50
6/26/202623.1224.0022.9523.90232,06023.67
6/25/202622.8023.5122.5023.2271,25822.99
6/24/202622.3522.8622.2622.8055,47222.58
6/23/202622.0822.3221.8022.2333,42522.01
6/22/202622.1422.2921.9022.0138,36721.80
6/18/202621.9022.5321.5822.1556,58321.93
6/17/202621.6522.2521.3021.59119,78721.38
6/16/202622.1622.7521.9021.9432,92121.73
6/15/202622.5522.7622.0922.1829,87821.97
6/12/202622.3522.8222.3522.5036,08422.28
6/11/202622.0222.3821.7222.3525,49422.13
6/10/202621.9522.1821.8422.0243,04821.80
6/09/202621.5622.1421.5221.8942,58021.68
6/08/202621.7221.9921.5021.5630,00221.35
6/05/202621.5821.8021.5021.6623,71221.45
6/04/202621.6822.1121.4821.7128,76221.50
6/03/202621.7021.8721.4521.5789,67121.36