Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

JAKKS Pacific, Inc. JAKK

Full chart Compare
Set alert

Price alert · JAKK

All alert types
35.93 USD -0.19 (-0.53%)

Regular-session close

35.93 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

35.12 Day range 36.63
15.01 52-week range 36.76
YTD
+112.86%
1 year
+112.35%

JAKK price history

JAKK daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202636.5336.6335.1235.93-0.19-0.53%151,442
Nov 12, 202636.7536.8335.8136.12-0.64-1.74%164,100
Nov 11, 202636.8137.4536.5036.76+0.37+1.02%172,500
Nov 10, 202635.3336.4234.9636.39+0.83+2.33%172,500
Nov 9, 202634.1335.7634.1335.56+1.92+5.71%270,800
Nov 6, 202632.6033.9932.1333.64+0.65+1.97%156,200
Nov 5, 202634.3134.7032.5232.99-1.03-3.03%283,000
Nov 4, 202632.1234.3132.1234.02+2.37+7.49%309,700
Nov 3, 202631.6032.1931.1131.65+0.05+0.16%264,000
Nov 2, 202631.7932.9631.5531.60+0.21+0.67%306,700
Oct 30, 202632.1232.5831.1031.39-0.90-2.79%255,400
Oct 29, 202632.7433.2232.1632.29-0.20-0.62%251,100
Oct 28, 202632.0232.6031.7732.49+0.35+1.09%362,200
Oct 27, 202632.3032.4431.4332.14+0.13+0.41%436,200
Oct 26, 202631.0232.2530.9932.01+1.49+4.88%535,100
Oct 23, 202631.8832.1629.6130.52+0.98+3.32%455,700
Oct 22, 202629.2929.5529.0029.54+0.27+0.92%160,600
Oct 21, 202629.4029.4528.9129.27+0.07+0.24%146,200
Oct 20, 202628.5029.3728.5029.20+0.83+2.93%139,600
Oct 19, 202628.5428.7528.0028.37-0.16-0.56%146,400
Oct 16, 202629.2029.4328.3528.53-0.51-1.76%134,500
Oct 15, 202627.9629.0627.7929.04+1.28+4.61%202,800
Oct 14, 202627.8827.9927.3227.76-0.32-1.14%101,700
Oct 13, 202627.9228.3027.5928.08+0.34+1.23%116,900
Oct 12, 202628.1928.3827.3227.74-0.49-1.74%108,500
Oct 9, 202627.9628.6027.8828.23+0.27+0.97%127,000
Oct 8, 202627.7128.0027.4027.96+0.19+0.68%94,800
Oct 7, 202627.3928.1327.0827.77+0.34+1.24%116,600
Oct 6, 202627.7927.8427.2827.43-0.35-1.26%67,300
Oct 5, 202627.1027.9426.8827.78+0.63+2.32%102,600
Oct 2, 202625.5527.2025.5527.15+1.65+6.47%143,100
Oct 1, 202625.0826.3824.8925.50+0.37+1.47%296,600
Sep 30, 202625.3325.6424.8225.13-0.20-0.79%52,400
Sep 29, 202625.4025.8825.0125.33+0.08+0.32%55,400
Sep 28, 202625.2325.8925.1225.25-0.01-0.04%89,000
Sep 25, 202624.5425.3324.5425.26+0.72+2.93%39,600
Sep 24, 202624.3724.6524.2624.54+0.12+0.49%31,100
Sep 23, 202624.7024.7624.1224.42-0.39-1.57%31,700
Sep 22, 202624.4024.8424.4024.81+0.53+2.18%50,900
Sep 21, 202624.2524.3123.9024.28+0.15+0.62%37,100
Sep 18, 202624.2524.3523.8224.13-0.20-0.82%87,100
Sep 17, 202624.5824.5824.1724.33+0.09+0.37%43,300
Sep 16, 202624.3124.9824.1424.24-0.07-0.29%47,400
Sep 15, 202624.3324.5423.9024.31-0.02-0.08%65,200
Sep 14, 202624.1224.5823.8424.33+0.16+0.66%42,800
Sep 11, 202623.9724.3223.9724.17+0.38+1.60%32,200
Sep 10, 202623.7323.8023.5023.79-0.06-0.25%51,800
Sep 9, 202624.4024.4023.4823.85-0.59-2.41%62,400
Sep 8, 202624.5524.5724.0524.44-0.14-0.57%54,300
Sep 4, 202624.0724.6523.9724.58+0.53+2.20%35,300
Sep 3, 202624.7925.0023.6824.05-0.48-1.96%55,500
Sep 2, 202624.7725.2524.5324.53-0.18-0.73%51,900
Sep 1, 202625.0625.2524.5224.71-0.40-1.59%63,300
Aug 31, 202625.5125.6824.9625.11-0.31-1.22%64,700
Aug 28, 202625.4125.9025.2025.42-0.18-0.70%65,000
Aug 27, 202625.3325.7325.2025.60-0.02-0.08%87,400
Aug 26, 202626.3026.3525.2825.62-0.53-2.03%71,400
Aug 25, 202625.6426.2725.0926.15+0.64+2.51%208,600
Aug 24, 202625.4826.1825.3325.51+0.03+0.12%209,200
Aug 21, 202625.2925.5124.9925.48+0.38+1.51%43,700
Aug 20, 202625.0925.1324.5325.10-0.29-1.14%56,900
Aug 19, 202625.5425.7025.1925.39+0.10+0.40%75,100
Aug 18, 202625.4625.5124.5125.29-0.18-0.71%86,900
Aug 17, 202625.5725.6325.1125.47-0.23-0.89%57,700
Aug 14, 202625.6925.7825.2125.700.000.00%91,300

65 days, newest first. Daily bars as drawn on the JAKK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.