JAKKS Pacific Inc (JAKK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.97 | 11.2571428571 | 17.5 | 19.715 | 17.196 | 78773 | 18.83623708 | CS |
| 4 | 2.08 | 11.9608970673 | 17.39 | 19.715 | 17.0638 | 79932 | 18.11459298 | CS |
| 12 | -3.37 | -14.7548161121 | 22.84 | 23.76 | 17.0638 | 95552 | 18.75837369 | CS |
| 26 | -12.06 | -38.2492863939 | 31.53 | 36.35 | 17.0638 | 105457 | 23.30234892 | CS |
| 52 | 0.59 | 3.125 | 18.88 | 36.84 | 15.3 | 113873 | 24.96012477 | CS |
| 156 | 10.3 | 112.322791712 | 9.17 | 36.84 | 7.5 | 133407 | 18.68214758 | CS |
| 260 | 18.51 | 1928.125 | 0.96 | 36.84 | 0.3 | 331276 | 6.56133461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 19.56 | 0.97 | 5.22 | 18.89 | 19.57 | 18.75 | 125401 |
| 1721082900 | 18.59 | -0.03 | -0.16 | 18.78 | 18.88 | 18.41 | 78236 |
| 1720823700 | 18.62 | -0.12 | -0.64 | 18.95 | 19.07 | 18.56 | 61920 |
| 1720737300 | 18.74 | 1.3 | 7.45 | 17.91 | 18.74 | 17.725 | 93040 |
| 1720650900 | 17.44 | -0.04 | -0.23 | 17.5 | 17.539 | 17.196 | 35199 |
| 1720564500 | 17.48 | -0.8 | -4.38 | 18.19 | 18.19 | 17.3 | 92111 |
| 1720478100 | 18.28 | 0.37 | 2.07 | 17.91 | 18.48 | 17.9021 | 94004 |
| 1720218900 | 17.91 | -0.14 | -0.78 | 17.92 | 18.05 | 17.405 | 104039 |
| 1720040640 | 18.05 | 0.03 | 0.17 | 18.02 | 18.4201 | 17.98 | 57579 |
| 1719959700 | 18.02 | 0.1 | 0.56 | 17.82 | 18.15 | 17.76 | 42843 |
| 1719873300 | 17.92 | 0.01 | 0.06 | 17.89 | 18.04 | 17.57 | 76531 |
| 1719614100 | 17.91 | 0.01 | 0.06 | 17.9 | 18.13 | 17.58 | 197228 |
| 1719527700 | 17.9 | 0.11 | 0.62 | 17.72 | 18.32 | 17.65 | 64258 |
| 1719441300 | 17.79 | -0.06 | -0.34 | 17.65 | 18 | 17.5254 | 55829 |
| 1719354900 | 17.85 | -0.17 | -0.94 | 18.02 | 18.3 | 17.775 | 83656 |
| 1719268500 | 18.02 | 0.4 | 2.27 | 17.62 | 18.265 | 17.53 | 104930 |
| 1719009300 | 17.62 | 0.47 | 2.74 | 17.22 | 17.69 | 17.0765 | 104453 |
| 1718922900 | 17.15 | -0.28 | -1.61 | 17.39 | 17.57 | 17.0638 | 84743 |
| 1718750100 | 17.43 | -1.11 | -5.99 | 18.28 | 18.41 | 17.3403 | 130986 |
| 1718663700 | 18.54 | 0.43 | 2.37 | 18.15 | 18.58 | 18.09 | 63661 |
| 1718404500 | 18.11 | -0.05 | -0.28 | 17.91 | 18.15 | 17.868 | 60062 |
| 1718318100 | 18.16 | -0.07 | -0.38 | 18.1 | 18.36 | 17.9302 | 80641 |
| 1718231700 | 18.23 | 0.02 | 0.11 | 18.72 | 18.73 | 18.135 | 62162 |
| 1718145300 | 18.21 | -0.02 | -0.11 | 18 | 18.21 | 17.87 | 43537 |
| 1718058900 | 18.23 | 0.05 | 0.28 | 18.15 | 18.285 | 17.92 | 70136 |
| 1717799700 | 18.18 | -0.37 | -1.99 | 18.4113 | 18.5988 | 18.06 | 61338 |
| 1717713300 | 18.55 | -0.31 | -1.64 | 18.95 | 18.95 | 18.4 | 68193 |
| 1717626900 | 18.86 | 0.55 | 3.00 | 18.32 | 18.86 | 18.22 | 90680 |
| 1717540500 | 18.31 | 0.17 | 0.94 | 18.41 | 18.83 | 18.21 | 126966 |
| 1717454100 | 18.14 | -0.43 | -2.32 | 18.6 | 18.68 | 18.11 | 103285 |
| 1717194900 | 18.57 | 0.83 | 4.68 | 17.87 | 18.57 | 17.8 | 89086 |
| 1717108500 | 17.74 | -0.39 | -2.15 | 18.3 | 18.39 | 17.72 | 80738 |
| 1717022100 | 18.13 | -0.53 | -2.84 | 18.32 | 18.475 | 18.06 | 79223 |
| 1716935700 | 18.66 | -0.02 | -0.11 | 18.68 | 19.01 | 18.58 | 72155 |
| 1716590100 | 18.68 | -0.15 | -0.80 | 18.96 | 19.0059 | 18.32 | 82454 |
| 1716503700 | 18.83 | -0.52 | -2.69 | 19.25 | 19.25 | 18.56 | 83419 |
| 1716417300 | 19.35 | -0.6 | -3.01 | 19.94 | 20.035 | 19.32 | 90480 |
| 1716330900 | 19.95 | 0.05 | 0.25 | 20.01 | 20.01 | 19.56 | 100106 |
| 1716244500 | 19.9 | 0.47 | 2.42 | 19.42 | 20.03 | 19.42 | 95884 |
| 1715985300 | 19.43 | -0.29 | -1.47 | 19.69 | 19.77 | 19.26 | 98396 |
| 1715898900 | 19.72 | 0.69 | 3.63 | 19.03 | 20.15 | 18.965 | 192183 |
| 1715812500 | 19.03 | 0.55 | 2.98 | 18.73 | 19.5136 | 18.505 | 140462 |
| 1715726100 | 18.48 | 0.41 | 2.27 | 18.35 | 18.89 | 18.17 | 85179 |
| 1715639700 | 18.07 | -0.18 | -0.99 | 18.35 | 18.605 | 18.03 | 69536 |
| 1715380500 | 18.25 | -0.41 | -2.20 | 18.85 | 18.94 | 18.18 | 103053 |
| 1715294100 | 18.66 | -0.33 | -1.74 | 18.99 | 19.12 | 18.5 | 63601 |
| 1715207700 | 18.99 | 0.22 | 1.17 | 18.66 | 19.19 | 18.57 | 47066 |
| 1715121300 | 18.77 | 0.11 | 0.59 | 18.72 | 18.98 | 18.5306 | 74006 |
| 1715034900 | 18.66 | -0.03 | -0.16 | 18.89 | 19.14 | 18.635 | 91169 |
| 1714775700 | 18.69 | -0.36 | -1.89 | 19.28 | 19.41 | 18.66 | 159061 |
| 1714689300 | 19.05 | 0.54 | 2.92 | 18.85 | 19.23 | 18.6501 | 102853 |
| 1714602900 | 18.51 | -0.4 | -2.12 | 19.11 | 19.115 | 18.46 | 86831 |
| 1714516500 | 18.91 | -0.36 | -1.87 | 19.24 | 19.24 | 18.82 | 74520 |
| 1714430100 | 19.27 | 0.19 | 1.00 | 19.28 | 19.85 | 18.9916 | 138496 |
| 1714170900 | 19.08 | -0.65 | -3.29 | 19.73 | 20.56 | 18.99 | 183640 |
| 1714084500 | 19.73 | -3.73 | -15.90 | 19.15 | 20.1958 | 18.42 | 393216 |
| 1713998100 | 23.46 | 0.68 | 2.99 | 22.84 | 23.76 | 22.78 | 121788 |
| 1713911700 | 22.78 | 0.35 | 1.56 | 22.63 | 22.79 | 22.18 | 95400 |
| 1713825300 | 22.43 | -0.04 | -0.18 | 22.35 | 22.595 | 22.08 | 78233 |
| 1713566100 | 22.47 | 0.16 | 0.72 | 22.2 | 22.77 | 22.0817 | 81945 |
| 1713479700 | 22.31 | 0.16 | 0.72 | 22.32 | 22.85 | 22.26 | 56036 |
| 1713393300 | 22.15 | -0.27 | -1.20 | 22.47 | 22.8199 | 21.9608 | 84126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
