JAKKS Pacific, Inc. - Common Stock (NQ:JAKK)

20.72 -0.06 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 20.70 21.46 20.49 20.72 132,225 -0.06(-0.29%)
Jun 30, 2025 20.70 21.08 20.43 20.78 104,190 +0.27(+1.32%)
Jun 27, 2025 20.70 20.75 20.20 20.51 207,060 +0.02(+0.10%)
Jun 26, 2025 20.20 20.61 19.89 20.49 69,242 +0.16(+0.79%)
Jun 25, 2025 20.49 20.88 20.13 20.33 70,714 -0.28(-1.36%)
Jun 24, 2025 20.63 20.81 20.36 20.61 58,071 +0.23(+1.13%)
Jun 23, 2025 20.20 20.40 19.67 20.38 94,865 +0.02(+0.10%)
Jun 20, 2025 21.18 21.18 20.21 20.36 134,997 -0.53(-2.54%)
Jun 18, 2025 20.66 21.34 20.30 20.89 120,347 +0.29(+1.41%)
Jun 17, 2025 21.62 21.84 20.40 20.60 154,904 -1.17(-5.37%)
Jun 16, 2025 21.22 21.91 21.00 21.77 105,163 +1.08(+5.22%)
Jun 13, 2025 21.94 22.32 20.61 20.69 144,243 -1.80(-8.00%)
Jun 12, 2025 22.77 23.12 22.01 22.49 143,271 -0.26(-1.14%)
Jun 11, 2025 22.72 23.30 22.59 22.75 181,220 +0.26(+1.16%)
Jun 10, 2025 21.80 22.74 21.80 22.49 101,096 +0.73(+3.35%)
Jun 09, 2025 22.01 22.12 21.43 21.76 111,024 +0.08(+0.37%)
Jun 06, 2025 21.44 21.77 21.30 21.68 105,009 +0.70(+3.34%)
Jun 05, 2025 20.83 21.54 20.55 20.98 173,896 +0.21(+1.01%)
Jun 04, 2025 20.54 20.93 20.16 20.77 154,958 +0.33(+1.61%)
Jun 03, 2025 19.68 20.54 19.40 20.44 170,212 +0.85(+4.34%)
Jun 02, 2025 20.16 20.41 19.19 19.59 252,602 -0.54(-2.68%)
May 30, 2025 20.25 20.45 19.72 20.13 233,309 -0.32(-1.56%)
May 29, 2025 20.41 20.94 19.87 20.45 193,167 +0.38(+1.87%)
May 28, 2025 20.93 21.35 20.06 20.07 184,908 -0.79(-3.79%)
May 27, 2025 20.08 20.96 20.01 20.86 152,097 +1.21(+6.13%)
May 23, 2025 19.38 19.74 19.38 19.66 57,351 -0.26(-1.29%)
May 22, 2025 19.87 20.20 19.66 19.92 59,559 -0.07(-0.35%)
May 21, 2025 20.18 20.52 19.93 19.99 77,649 -0.60(-2.93%)
May 20, 2025 20.86 21.00 20.45 20.59 86,734 -0.45(-2.16%)
May 19, 2025 20.63 21.18 20.49 21.04 70,824 +0.02(+0.09%)
May 16, 2025 21.08 21.28 20.91 21.02 87,791 -0.06(-0.28%)
May 15, 2025 21.70 21.80 20.73 21.08 138,228 -0.74(-3.40%)
May 14, 2025 22.89 22.89 21.57 21.82 236,309 -1.07(-4.66%)
May 13, 2025 21.78 23.06 21.56 22.89 247,078 +0.93(+4.23%)
May 12, 2025 20.65 22.44 20.51 21.96 402,866 +2.93(+15.42%)
May 09, 2025 19.27 19.48 18.96 19.03 135,977 -0.14(-0.72%)
May 08, 2025 18.52 19.57 18.37 19.17 178,240 +0.72(+3.91%)
May 07, 2025 17.79 18.76 17.69 18.44 287,180 +0.76(+4.30%)
May 06, 2025 17.65 18.06 17.54 17.68 129,087 -0.27(-1.49%)
May 05, 2025 18.14 18.33 17.95 17.95 137,578 -0.56(-3.04%)
May 02, 2025 18.29 18.83 17.99 18.51 154,774 +0.32(+1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.