JAKKS Pacific, Inc. - Common Stock (JAKK)

19.92
+0.42 (2.15%)
NASDAQ · Last Trade: Apr 1st, 12:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202619.7420.2019.4119.9267,36919.92
3/30/202619.8019.9219.4519.5071,70319.50
3/27/202619.8919.9919.5219.6759,12319.67
3/26/202620.2220.8719.9420.0268,36720.02
3/25/202620.6020.6920.1720.3847,14620.38
3/24/202619.7920.5619.4920.2965,23620.29
3/23/202620.2220.3419.7719.9868,37419.98
3/20/202619.8819.9719.5119.64116,53519.64
3/19/202619.1920.1719.1119.9570,67419.95
3/18/202619.7619.8619.2719.50103,32119.50
3/17/202619.8120.1419.7019.8865,07619.88
3/16/202619.9220.2619.6519.7076,60519.70
3/13/202620.2220.2219.7119.7177,52319.71
3/12/202620.2820.2819.9320.1066,50920.10
3/11/202620.5620.5720.2220.4261,03720.42
3/10/202620.4621.1820.3820.5685,89620.56
3/09/202620.0220.7019.5620.60100,44420.60
3/06/202620.2920.5019.9120.3272,53320.32
3/05/202620.4920.9520.4520.7372,69720.73
3/04/202620.8621.4820.6820.8266,33620.82
3/03/202620.4020.8919.5220.68256,35320.68
3/02/202621.2522.4620.7421.00211,16221.00
2/27/202621.7022.1521.4621.86171,01921.86
2/26/202622.3823.2521.9422.17187,97422.17
2/25/202622.9023.0122.0122.38272,88222.38
2/24/202622.3023.2522.2722.88251,95722.88
2/23/202622.4723.1822.0522.52358,23222.52
2/20/202620.3323.6020.1822.47756,18322.47
2/19/202617.6918.3417.2318.16198,88118.16
2/18/202617.5818.0717.5517.7369,16617.73
2/17/202617.5117.8517.1517.5298,74017.52
2/13/202617.5317.9517.3517.4085,73017.40
2/12/202617.9818.1817.2317.60184,07617.60
2/11/202618.1818.3617.5917.94102,28117.94
2/10/202618.2918.4918.1818.3768,95818.37
2/09/202617.9918.3017.9518.1376,07718.13
2/06/202618.1018.5017.8518.10102,31918.10
2/05/202617.8918.0217.6017.99110,62117.99
2/04/202618.1018.6017.8218.0198,41818.01
2/03/202618.6018.7517.7518.05120,93218.05
2/02/202618.2618.8018.2618.6577,30518.65
1/30/202618.6818.7518.1018.2799,99118.27
1/29/202618.8119.0518.5018.8098,19618.80
1/28/202618.9719.1318.5618.69120,70918.69
1/27/202618.8119.1318.4718.97134,74218.97
1/26/202618.9719.1218.6718.7174,74018.71
1/23/202619.1219.3018.7619.0082,48319.00
1/22/202619.1919.2718.9419.18120,93919.18
1/21/202618.5619.3118.5219.17131,13819.17
1/20/202618.9919.1018.1918.50199,39218.50
1/16/202619.5019.5619.1719.38161,91519.38
1/15/202619.3019.6918.7019.5581,56519.55
1/14/202618.6019.4418.6019.29116,79819.29
1/13/202618.2518.7518.1118.7188,63118.71
1/12/202618.2718.6218.0318.2276,00418.22
1/09/202618.5318.8617.7118.1475,09318.14
1/08/202618.1018.7518.0418.5359,50418.53
1/07/202617.5318.3817.5018.28108,88518.28
1/06/202617.1717.4617.0217.4350,57917.43
1/05/202617.2717.5217.1817.2359,90417.23
1/02/202617.0117.3516.7717.22100,06817.22